Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.00 | 16.15 | 15.79 | 16.08 | 160,069 | +0.51(+3.25%) |
Oct 30, 2014 | 15.61 | 15.84 | 14.73 | 15.58 | 178,281 | -0.02(-0.13%) |
Oct 29, 2014 | 15.42 | 15.67 | 15.18 | 15.60 | 235,876 | +0.22(+1.40%) |
Oct 28, 2014 | 14.51 | 15.40 | 14.49 | 15.38 | 114,713 | +0.99(+6.84%) |
Oct 27, 2014 | 14.13 | 14.43 | 14.22 | 14.40 | 34,418 | +0.18(+1.23%) |
Oct 24, 2014 | 14.20 | 14.24 | 14.07 | 14.22 | 62,750 | +0.07(+0.52%) |
Oct 23, 2014 | 14.17 | 14.36 | 14.03 | 14.15 | 121,558 | +0.12(+0.87%) |
Oct 22, 2014 | 14.11 | 14.20 | 13.97 | 14.03 | 81,043 | -0.09(-0.62%) |
Oct 21, 2014 | 14.03 | 14.21 | 13.75 | 14.11 | 60,050 | +0.18(+1.31%) |
Oct 20, 2014 | 14.01 | 14.17 | 13.79 | 13.93 | 81,581 | -0.11(-0.82%) |
Oct 17, 2014 | 14.44 | 14.44 | 13.82 | 14.05 | 128,222 | -0.35(-2.44%) |
Oct 16, 2014 | 13.33 | 14.85 | 13.33 | 14.40 | 97,475 | +0.74(+5.38%) |
Oct 15, 2014 | 13.10 | 13.68 | 13.04 | 13.66 | 339,090 | +0.38(+2.84%) |
Oct 14, 2014 | 13.46 | 13.62 | 13.16 | 13.28 | 251,497 | -0.01(-0.05%) |
Oct 13, 2014 | 13.14 | 13.71 | 13.11 | 13.29 | 80,512 | +0.11(+0.87%) |
Oct 10, 2014 | 12.95 | 13.59 | 12.89 | 13.18 | 50,054 | +0.23(+1.77%) |
Oct 09, 2014 | 13.38 | 13.38 | 12.95 | 12.95 | 151,323 | -0.47(-3.52%) |
Oct 08, 2014 | 12.97 | 13.45 | 12.87 | 13.42 | 74,074 | +0.41(+3.16%) |
Oct 07, 2014 | 13.36 | 13.39 | 12.98 | 13.01 | 52,472 | -0.41(-3.07%) |
Oct 06, 2014 | 13.36 | 13.61 | 13.36 | 13.42 | 102,900 | +0.05(+0.35%) |
Oct 03, 2014 | 13.67 | 13.70 | 13.30 | 13.37 | 224,761 | -0.13(-0.95%) |
Oct 02, 2014 | 13.82 | 14.54 | 13.38 | 13.50 | 175,898 | -0.36(-2.58%) |
Oct 01, 2014 | 13.89 | 14.24 | 13.68 | 13.86 | 160,820 | -0.01(-0.10%) |
Sep 30, 2014 | 13.95 | 14.11 | 13.80 | 13.87 | 110,653 | -0.05(-0.34%) |
Sep 29, 2014 | 13.94 | 14.07 | 13.76 | 13.92 | 66,679 | -0.23(-1.62%) |
Sep 26, 2014 | 14.18 | 14.22 | 14.06 | 14.15 | 57,358 | -0.02(-0.14%) |
Sep 25, 2014 | 14.38 | 14.51 | 14.15 | 14.17 | 50,211 | -0.34(-2.33%) |
Sep 24, 2014 | 14.72 | 14.83 | 14.29 | 14.51 | 46,644 | -0.22(-1.51%) |
Sep 23, 2014 | 15.31 | 15.50 | 14.66 | 14.73 | 77,128 | -0.71(-4.59%) |
Sep 22, 2014 | 15.86 | 15.95 | 15.42 | 15.44 | 34,865 | -0.57(-3.54%) |
Sep 19, 2014 | 16.19 | 16.28 | 15.73 | 16.00 | 133,721 | -0.18(-1.08%) |
Sep 18, 2014 | 16.10 | 16.23 | 16.09 | 16.18 | 68,102 | +0.02(+0.13%) |
Sep 17, 2014 | 15.71 | 16.23 | 15.71 | 16.16 | 67,720 | +0.41(+2.61%) |
Sep 16, 2014 | 15.68 | 15.80 | 15.56 | 15.75 | 60,583 | +0.08(+0.52%) |
Sep 15, 2014 | 15.61 | 15.94 | 15.33 | 15.67 | 99,701 | +0.12(+0.78%) |
Sep 12, 2014 | 15.73 | 15.75 | 15.30 | 15.55 | 65,351 | -0.14(-0.90%) |
Sep 11, 2014 | 15.54 | 16.36 | 15.42 | 15.69 | 75,486 | +0.09(+0.61%) |
Sep 10, 2014 | 15.48 | 15.67 | 15.32 | 15.59 | 44,628 | +0.07(+0.48%) |
Sep 09, 2014 | 16.29 | 16.29 | 15.42 | 15.52 | 31,146 | -0.68(-4.20%) |
Sep 08, 2014 | 15.71 | 16.29 | 15.67 | 16.20 | 99,535 | +0.53(+3.35%) |
Sep 05, 2014 | 15.76 | 15.94 | 15.61 | 15.67 | 66,983 | -0.16(-1.02%) |
Sep 04, 2014 | 16.14 | 16.16 | 15.71 | 15.83 | 33,942 | -0.14(-0.89%) |
Sep 03, 2014 | 16.25 | 16.33 | 15.89 | 15.98 | 33,679 | -0.19(-1.17%) |
Sep 02, 2014 | 15.83 | 16.17 | 15.73 | 16.16 | 35,611 | +0.34(+2.17%) |
Aug 29, 2014 | 15.80 | 15.82 | 15.82 | 15.82 | 37,101 | +0.01(+0.04%) |
Aug 28, 2014 | 15.49 | 15.86 | 15.79 | 15.81 | 49,959 | +0.02(+0.13%) |
Aug 27, 2014 | 15.95 | 15.92 | 15.66 | 15.79 | 40,104 | -0.13(-0.80%) |
Aug 26, 2014 | 15.74 | 16.09 | 15.70 | 15.92 | 53,689 | +0.24(+1.55%) |
Aug 25, 2014 | 15.26 | 15.79 | 15.26 | 15.68 | 44,916 | +0.56(+3.70%) |
Aug 22, 2014 | 14.96 | 15.40 | 14.96 | 15.12 | 40,800 | +0.13(+0.90%) |
Aug 21, 2014 | 14.92 | 14.99 | 14.72 | 14.99 | 18,427 | +0.10(+0.68%) |
Aug 20, 2014 | 14.97 | 14.99 | 14.76 | 14.88 | 37,334 | -0.08(-0.54%) |
Aug 19, 2014 | 14.82 | 15.28 | 14.72 | 14.97 | 73,461 | +0.15(+1.05%) |
Aug 18, 2014 | 14.52 | 14.82 | 14.47 | 14.81 | 73,241 | +0.50(+3.48%) |
Aug 15, 2014 | 14.27 | 14.39 | 14.10 | 14.31 | 96,086 | +0.16(+1.14%) |
Aug 14, 2014 | 13.93 | 14.15 | 13.89 | 14.15 | 58,334 | +0.28(+1.99%) |
Aug 13, 2014 | 13.81 | 13.93 | 13.81 | 13.87 | 24,110 | +0.06(+0.44%) |
Aug 12, 2014 | 13.79 | 13.88 | 13.68 | 13.81 | 53,977 | -0.06(-0.44%) |
Aug 11, 2014 | 13.48 | 13.89 | 13.48 | 13.87 | 81,487 | +0.40(+2.95%) |
Aug 08, 2014 | 13.29 | 13.52 | 13.23 | 13.48 | 46,105 | +0.16(+1.21%) |
Aug 07, 2014 | 13.27 | 13.39 | 13.23 | 13.31 | 40,644 | +0.09(+0.71%) |
Aug 06, 2014 | 12.82 | 13.31 | 12.82 | 13.22 | 59,727 | +0.35(+2.72%) |
Aug 05, 2014 | 12.74 | 12.96 | 12.74 | 12.87 | 45,831 | +0.10(+0.79%) |
Aug 04, 2014 | 12.61 | 12.82 | 12.51 | 12.77 | 58,525 | +0.24(+1.88%) |