Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.00 | 13.49 | 13.00 | 13.30 | 11,131 | +0.45(+3.50%) |
Oct 30, 2014 | 13.52 | 13.52 | 12.85 | 12.85 | 10,012 | -0.71(-5.24%) |
Oct 29, 2014 | 13.55 | 13.74 | 13.50 | 13.56 | 6,791 | +0.08(+0.59%) |
Oct 28, 2014 | 13.35 | 13.88 | 13.35 | 13.48 | 4,121 | +0.13(+0.97%) |
Oct 27, 2014 | 13.39 | 13.49 | 13.52 | 13.35 | 17,534 | -0.17(-1.26%) |
Oct 24, 2014 | 13.50 | 13.60 | 13.45 | 13.52 | 11,245 | -0.03(-0.22%) |
Oct 23, 2014 | 13.65 | 13.65 | 13.41 | 13.55 | 7,960 | +0.29(+2.19%) |
Oct 22, 2014 | 13.95 | 13.95 | 13.11 | 13.26 | 29,564 | -0.49(-3.56%) |
Oct 21, 2014 | 13.74 | 13.81 | 13.67 | 13.75 | 5,786 | -0.01(-0.07%) |
Oct 20, 2014 | 13.86 | 13.86 | 13.76 | 13.76 | 3,289 | -0.24(-1.71%) |
Oct 17, 2014 | 13.62 | 14.09 | 13.62 | 14.00 | 10,494 | +0.38(+2.79%) |
Oct 16, 2014 | 13.07 | 13.63 | 13.07 | 13.62 | 2,000 | +0.40(+3.03%) |
Oct 15, 2014 | 13.26 | 13.38 | 13.22 | 13.22 | 48,162 | -0.08(-0.60%) |
Oct 14, 2014 | 13.50 | 13.76 | 13.27 | 13.30 | 10,595 | -0.20(-1.48%) |
Oct 13, 2014 | 13.73 | 13.73 | 13.50 | 13.50 | 5,946 | -0.45(-3.23%) |
Oct 10, 2014 | 13.86 | 13.95 | 13.60 | 13.95 | 30,131 | +0.14(+1.01%) |
Oct 09, 2014 | 13.75 | 13.95 | 13.75 | 13.81 | 3,227 | -0.03(-0.22%) |
Oct 08, 2014 | 13.98 | 13.98 | 13.57 | 13.84 | 13,587 | -0.19(-1.35%) |
Oct 07, 2014 | 14.06 | 14.18 | 14.00 | 14.03 | 1,616 | -0.05(-0.36%) |
Oct 06, 2014 | 14.03 | 14.20 | 14.01 | 14.08 | 5,080 | -0.04(-0.32%) |
Oct 03, 2014 | 14.02 | 14.24 | 14.01 | 14.12 | 10,223 | +0.03(+0.18%) |
Oct 02, 2014 | 13.80 | 14.24 | 13.80 | 14.10 | 13,313 | +0.30(+2.17%) |
Oct 01, 2014 | 14.20 | 14.27 | 13.77 | 13.80 | 12,201 | -0.52(-3.63%) |
Sep 30, 2014 | 14.18 | 14.32 | 13.95 | 14.32 | 25,514 | +0.17(+1.20%) |
Sep 29, 2014 | 13.96 | 14.40 | 13.90 | 14.15 | 13,852 | +0.11(+0.78%) |
Sep 26, 2014 | 14.09 | 14.31 | 14.03 | 14.04 | 4,737 | -0.22(-1.54%) |
Sep 25, 2014 | 14.39 | 14.45 | 14.10 | 14.26 | 2,763 | -0.16(-1.11%) |
Sep 24, 2014 | 13.96 | 14.45 | 13.86 | 14.42 | 9,815 | +0.37(+2.63%) |
Sep 23, 2014 | 14.00 | 14.10 | 13.86 | 14.05 | 2,476 | +0.25(+1.81%) |
Sep 22, 2014 | 13.80 | 14.15 | 13.75 | 13.80 | 32,029 | -0.03(-0.22%) |
Sep 19, 2014 | 14.25 | 14.30 | 13.83 | 13.83 | 9,987 | -0.41(-2.88%) |
Sep 18, 2014 | 13.96 | 14.24 | 13.96 | 14.24 | 4,159 | +0.24(+1.71%) |
Sep 17, 2014 | 14.10 | 14.13 | 13.75 | 14.00 | 11,587 | -0.17(-1.20%) |
Sep 16, 2014 | 14.07 | 14.17 | 13.95 | 14.17 | 11,952 | +0.20(+1.43%) |
Sep 15, 2014 | 14.07 | 14.13 | 13.90 | 13.97 | 8,408 | -0.03(-0.21%) |
Sep 12, 2014 | 13.96 | 14.10 | 13.95 | 14.00 | 8,833 | +0.15(+1.08%) |
Sep 11, 2014 | 14.11 | 14.15 | 13.85 | 13.85 | 16,389 | -0.18(-1.28%) |
Sep 10, 2014 | 13.85 | 14.15 | 13.85 | 14.03 | 15,806 | +0.16(+1.15%) |
Sep 09, 2014 | 13.72 | 13.94 | 13.70 | 13.87 | 11,161 | +0.20(+1.46%) |
Sep 08, 2014 | 13.69 | 13.90 | 13.29 | 13.67 | 4,949 | -0.01(-0.07%) |
Sep 05, 2014 | 13.41 | 13.70 | 13.25 | 13.68 | 17,166 | +0.40(+3.01%) |
Sep 04, 2014 | 13.77 | 13.94 | 13.08 | 13.28 | 31,957 | -0.64(-4.60%) |
Sep 03, 2014 | 14.12 | 14.12 | 13.92 | 13.92 | 8,283 | -0.08(-0.57%) |
Sep 02, 2014 | 13.91 | 13.91 | 13.91 | 14.00 | 10,572 | +0.09(+0.65%) |
Aug 29, 2014 | 14.15 | 13.91 | 13.91 | 13.91 | 8,800 | -0.09(-0.64%) |
Aug 28, 2014 | 13.84 | 14.01 | 13.84 | 14.00 | 6,297 | +0.14(+1.01%) |
Aug 27, 2014 | 13.99 | 13.99 | 13.83 | 13.86 | 7,416 | -0.12(-0.86%) |
Aug 26, 2014 | 14.00 | 14.00 | 14.00 | 13.98 | 3,723 | +0.08(+0.58%) |
Aug 25, 2014 | 14.02 | 14.02 | 13.88 | 13.90 | 11,342 | +0.03(+0.22%) |
Aug 22, 2014 | 14.00 | 14.09 | 13.87 | 13.87 | 7,752 | -0.14(-1.00%) |
Aug 21, 2014 | 14.15 | 14.15 | 14.01 | 14.01 | 9,222 | -0.14(-0.99%) |
Aug 20, 2014 | 14.47 | 14.47 | 14.15 | 14.15 | 7,973 | -0.16(-1.12%) |
Aug 19, 2014 | 14.62 | 14.75 | 14.00 | 14.31 | 22,679 | -0.37(-2.52%) |
Aug 18, 2014 | 14.77 | 14.78 | 14.60 | 14.68 | 15,464 | +0.12(+0.86%) |
Aug 15, 2014 | 14.27 | 14.62 | 14.27 | 14.55 | 27,203 | +0.32(+2.22%) |
Aug 14, 2014 | 13.72 | 14.48 | 13.72 | 14.24 | 50,270 | +0.43(+3.11%) |
Aug 13, 2014 | 13.93 | 13.94 | 13.78 | 13.81 | 5,604 | +0.01(+0.07%) |
Aug 12, 2014 | 13.61 | 13.80 | 13.54 | 13.80 | 11,893 | +0.15(+1.10%) |
Aug 11, 2014 | 13.69 | 13.80 | 13.55 | 13.65 | 6,168 | +0.00(+0.00%) |
Aug 08, 2014 | 13.64 | 13.64 | 13.35 | 13.65 | 12,044 | +0.10(+0.74%) |
Aug 07, 2014 | 13.25 | 13.70 | 13.20 | 13.55 | 65,631 | +0.73(+5.69%) |
Aug 06, 2014 | 13.11 | 13.11 | 12.71 | 12.82 | 20,889 | -0.32(-2.44%) |
Aug 05, 2014 | 13.02 | 13.41 | 13.02 | 13.14 | 10,770 | -0.03(-0.23%) |
Aug 04, 2014 | 13.37 | 13.49 | 12.97 | 13.17 | 24,742 | -0.02(-0.15%) |