Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.30 | 14.30 | 14.17 | 14.25 | 122,282 | +0.06(+0.39%) |
Oct 30, 2014 | 14.21 | 14.29 | 13.91 | 14.20 | 82,371 | -0.06(-0.39%) |
Oct 29, 2014 | 14.07 | 14.25 | 14.07 | 14.25 | 135,978 | +0.20(+1.44%) |
Oct 28, 2014 | 13.98 | 14.05 | 13.97 | 14.05 | 119,277 | +0.09(+0.66%) |
Oct 27, 2014 | 13.86 | 14.02 | 13.92 | 13.96 | 95,801 | +0.04(+0.27%) |
Oct 24, 2014 | 13.90 | 13.96 | 13.84 | 13.92 | 51,069 | +0.06(+0.47%) |
Oct 23, 2014 | 13.88 | 14.02 | 13.83 | 13.86 | 60,871 | -0.06(-0.40%) |
Oct 22, 2014 | 13.95 | 13.95 | 13.84 | 13.91 | 56,304 | +0.02(+0.13%) |
Oct 21, 2014 | 13.84 | 13.97 | 13.83 | 13.89 | 78,502 | +0.05(+0.33%) |
Oct 20, 2014 | 13.74 | 13.85 | 13.74 | 13.85 | 99,100 | +0.06(+0.47%) |
Oct 17, 2014 | 13.86 | 13.86 | 13.73 | 13.78 | 83,217 | -0.05(-0.33%) |
Oct 16, 2014 | 13.73 | 13.85 | 13.62 | 13.83 | 53,085 | +0.04(+0.27%) |
Oct 15, 2014 | 13.85 | 13.92 | 13.63 | 13.79 | 129,488 | -0.18(-1.25%) |
Oct 14, 2014 | 13.94 | 14.02 | 13.88 | 13.97 | 73,545 | +0.13(+0.93%) |
Oct 13, 2014 | 13.76 | 13.96 | 13.66 | 13.84 | 79,863 | +0.05(+0.33%) |
Oct 10, 2014 | 13.70 | 13.98 | 13.70 | 13.79 | 74,350 | -0.01(-0.07%) |
Oct 09, 2014 | 13.87 | 13.90 | 13.74 | 13.80 | 73,661 | -0.16(-1.12%) |
Oct 08, 2014 | 13.72 | 13.98 | 13.72 | 13.96 | 140,199 | +0.18(+1.34%) |
Oct 07, 2014 | 13.62 | 13.84 | 13.57 | 13.77 | 101,656 | +0.06(+0.47%) |
Oct 06, 2014 | 13.70 | 13.76 | 13.67 | 13.71 | 41,425 | +0.00(+0.00%) |
Oct 03, 2014 | 13.62 | 13.71 | 13.58 | 13.71 | 93,023 | +0.15(+1.09%) |
Oct 02, 2014 | 13.48 | 13.63 | 13.48 | 13.56 | 38,787 | +0.04(+0.27%) |
Oct 01, 2014 | 13.47 | 13.54 | 13.45 | 13.52 | 111,147 | +0.05(+0.34%) |
Sep 30, 2014 | 13.51 | 13.55 | 13.44 | 13.48 | 196,487 | -0.06(-0.48%) |
Sep 29, 2014 | 13.45 | 13.57 | 13.44 | 13.54 | 60,444 | +0.00(+0.00%) |
Sep 26, 2014 | 13.48 | 13.56 | 13.45 | 13.54 | 38,252 | +0.04(+0.27%) |
Sep 25, 2014 | 13.49 | 13.56 | 13.42 | 13.50 | 127,083 | +0.02(+0.14%) |
Sep 24, 2014 | 13.56 | 13.56 | 13.45 | 13.49 | 98,952 | -0.07(-0.54%) |
Sep 23, 2014 | 13.59 | 13.61 | 13.56 | 13.56 | 115,834 | -0.02(-0.14%) |
Sep 22, 2014 | 13.59 | 13.65 | 13.58 | 13.58 | 79,049 | -0.07(-0.54%) |
Sep 19, 2014 | 13.61 | 13.65 | 13.56 | 13.65 | 294,502 | +0.00(+0.00%) |
Sep 18, 2014 | 13.62 | 13.74 | 13.61 | 13.65 | 120,801 | +0.03(+0.20%) |
Sep 17, 2014 | 13.66 | 13.70 | 13.59 | 13.62 | 88,421 | -0.05(-0.34%) |
Sep 16, 2014 | 13.66 | 13.73 | 13.66 | 13.67 | 46,360 | -0.02(-0.13%) |
Sep 15, 2014 | 13.73 | 13.73 | 13.65 | 13.69 | 44,431 | -0.04(-0.27%) |
Sep 12, 2014 | 13.75 | 13.80 | 13.68 | 13.73 | 75,778 | -0.05(-0.33%) |
Sep 11, 2014 | 13.78 | 13.83 | 13.75 | 13.77 | 90,016 | -0.07(-0.53%) |
Sep 10, 2014 | 13.86 | 13.88 | 13.76 | 13.85 | 111,516 | -0.03(-0.20%) |
Sep 09, 2014 | 13.88 | 13.93 | 13.86 | 13.87 | 47,861 | -0.06(-0.40%) |
Sep 08, 2014 | 13.92 | 13.94 | 13.86 | 13.93 | 20,286 | +0.06(+0.40%) |
Sep 05, 2014 | 13.86 | 13.90 | 13.86 | 13.87 | 40,543 | -0.06(-0.40%) |
Sep 04, 2014 | 13.92 | 13.93 | 13.88 | 13.93 | 21,096 | +0.06(+0.47%) |
Sep 03, 2014 | 13.98 | 13.98 | 13.86 | 13.86 | 37,055 | -0.11(-0.79%) |
Sep 02, 2014 | 13.98 | 13.98 | 13.87 | 13.98 | 39,435 | +0.06(+0.46%) |
Aug 29, 2014 | 13.86 | 13.91 | 13.91 | 13.91 | 48,458 | +0.05(+0.33%) |
Aug 28, 2014 | 13.88 | 13.98 | 13.86 | 13.86 | 24,236 | -0.08(-0.60%) |
Aug 27, 2014 | 14.01 | 14.04 | 13.95 | 13.95 | 14,910 | -0.09(-0.66%) |
Aug 26, 2014 | 14.02 | 14.08 | 13.95 | 14.04 | 80,413 | +0.02(+0.13%) |
Aug 25, 2014 | 14.02 | 14.02 | 13.99 | 14.02 | 62,080 | +0.00(+0.00%) |
Aug 22, 2014 | 13.92 | 14.02 | 13.90 | 14.02 | 103,319 | +0.10(+0.73%) |
Aug 21, 2014 | 13.92 | 13.92 | 13.87 | 13.92 | 57,125 | +0.03(+0.20%) |
Aug 20, 2014 | 13.92 | 13.92 | 13.88 | 13.89 | 37,121 | -0.07(-0.53%) |
Aug 19, 2014 | 13.99 | 14.02 | 13.90 | 13.97 | 49,549 | -0.06(-0.40%) |
Aug 18, 2014 | 14.02 | 14.02 | 13.89 | 14.02 | 37,182 | +0.08(+0.60%) |
Aug 15, 2014 | 14.00 | 14.00 | 13.88 | 13.94 | 92,672 | +0.05(+0.33%) |
Aug 14, 2014 | 13.98 | 14.00 | 13.88 | 13.89 | 18,882 | -0.09(-0.66%) |
Aug 13, 2014 | 13.90 | 14.07 | 13.89 | 13.98 | 29,780 | +0.10(+0.73%) |
Aug 12, 2014 | 13.87 | 13.92 | 13.87 | 13.88 | 74,072 | -0.06(-0.46%) |
Aug 11, 2014 | 14.06 | 14.07 | 13.92 | 13.95 | 62,788 | -0.04(-0.26%) |
Aug 08, 2014 | 13.98 | 14.07 | 13.93 | 13.98 | 50,565 | -0.04(-0.26%) |
Aug 07, 2014 | 14.00 | 14.03 | 13.86 | 14.02 | 57,655 | +0.02(+0.13%) |
Aug 06, 2014 | 13.95 | 14.16 | 13.94 | 14.00 | 31,919 | +0.03(+0.20%) |
Aug 05, 2014 | 13.86 | 14.11 | 13.86 | 13.98 | 36,415 | +0.09(+0.66%) |
Aug 04, 2014 | 14.06 | 14.06 | 13.85 | 13.88 | 53,581 | -0.10(-0.73%) |