Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.40 | 15.40 | 14.99 | 15.25 | 132,378 | +0.25(+1.67%) |
Oct 30, 2014 | 14.86 | 15.14 | 14.67 | 15.00 | 109,341 | +0.00(+0.00%) |
Oct 29, 2014 | 14.90 | 14.90 | 14.90 | 15.00 | 80,772 | +0.10(+0.67%) |
Oct 28, 2014 | 14.77 | 14.99 | 13.74 | 14.90 | 172,679 | +0.37(+2.55%) |
Oct 27, 2014 | 14.26 | 14.54 | 14.43 | 14.53 | 41,307 | +0.10(+0.69%) |
Oct 24, 2014 | 14.62 | 14.62 | 14.37 | 14.43 | 37,967 | -0.16(-1.10%) |
Oct 23, 2014 | 14.38 | 14.69 | 14.19 | 14.59 | 40,065 | +0.35(+2.46%) |
Oct 22, 2014 | 14.65 | 14.67 | 14.18 | 14.24 | 41,044 | -0.31(-2.13%) |
Oct 21, 2014 | 14.61 | 14.77 | 14.48 | 14.55 | 60,870 | +0.08(+0.55%) |
Oct 20, 2014 | 14.22 | 14.71 | 14.14 | 14.47 | 93,961 | +0.15(+1.05%) |
Oct 17, 2014 | 14.62 | 14.62 | 14.29 | 14.32 | 115,843 | -0.06(-0.42%) |
Oct 16, 2014 | 13.73 | 14.45 | 13.73 | 14.38 | 119,731 | +0.39(+2.79%) |
Oct 15, 2014 | 13.45 | 14.30 | 13.16 | 13.99 | 139,021 | +0.49(+3.63%) |
Oct 14, 2014 | 13.54 | 13.90 | 13.44 | 13.50 | 138,858 | +0.15(+1.12%) |
Oct 13, 2014 | 13.01 | 13.57 | 12.91 | 13.35 | 85,192 | +0.39(+3.01%) |
Oct 10, 2014 | 12.95 | 13.44 | 12.65 | 12.96 | 90,917 | -0.09(-0.69%) |
Oct 09, 2014 | 13.15 | 13.30 | 12.90 | 13.05 | 136,267 | -0.10(-0.76%) |
Oct 08, 2014 | 13.12 | 13.31 | 12.82 | 13.15 | 136,003 | -0.04(-0.30%) |
Oct 07, 2014 | 13.47 | 13.91 | 13.09 | 13.19 | 81,800 | -0.45(-3.30%) |
Oct 06, 2014 | 13.60 | 13.80 | 13.58 | 13.64 | 76,359 | +0.15(+1.11%) |
Oct 03, 2014 | 13.79 | 13.79 | 13.45 | 13.49 | 66,815 | -0.11(-0.81%) |
Oct 02, 2014 | 13.69 | 13.85 | 13.38 | 13.60 | 104,560 | -0.17(-1.23%) |
Oct 01, 2014 | 13.61 | 14.01 | 13.45 | 13.77 | 127,130 | +0.08(+0.58%) |
Sep 30, 2014 | 14.12 | 14.25 | 13.65 | 13.69 | 154,143 | -0.36(-2.56%) |
Sep 29, 2014 | 14.26 | 14.48 | 13.96 | 14.05 | 76,813 | -0.41(-2.84%) |
Sep 26, 2014 | 14.66 | 14.89 | 14.40 | 14.46 | 117,251 | -0.21(-1.43%) |
Sep 25, 2014 | 14.54 | 14.71 | 14.32 | 14.67 | 306,567 | +0.04(+0.27%) |
Sep 24, 2014 | 14.52 | 14.72 | 14.45 | 14.63 | 315,443 | +0.08(+0.55%) |
Sep 23, 2014 | 14.33 | 14.61 | 14.22 | 14.55 | 168,313 | +0.10(+0.69%) |
Sep 22, 2014 | 14.44 | 14.55 | 14.27 | 14.45 | 78,809 | -0.11(-0.76%) |
Sep 19, 2014 | 14.98 | 14.98 | 14.33 | 14.56 | 140,147 | -0.43(-2.87%) |
Sep 18, 2014 | 15.18 | 15.18 | 14.85 | 14.99 | 56,647 | -0.05(-0.33%) |
Sep 17, 2014 | 15.21 | 15.34 | 14.95 | 15.04 | 53,866 | -0.12(-0.79%) |
Sep 16, 2014 | 14.98 | 15.18 | 14.72 | 15.16 | 158,454 | +0.06(+0.40%) |
Sep 15, 2014 | 15.32 | 15.58 | 14.94 | 15.10 | 65,421 | -0.29(-1.88%) |
Sep 12, 2014 | 15.89 | 15.89 | 15.32 | 15.39 | 65,743 | -0.54(-3.39%) |
Sep 11, 2014 | 15.51 | 15.94 | 15.38 | 15.93 | 100,023 | +0.34(+2.18%) |
Sep 10, 2014 | 15.52 | 15.70 | 15.32 | 15.59 | 47,797 | +0.03(+0.19%) |
Sep 09, 2014 | 15.53 | 15.59 | 15.29 | 15.56 | 64,819 | -0.04(-0.26%) |
Sep 08, 2014 | 15.59 | 15.64 | 15.44 | 15.60 | 33,739 | -0.07(-0.45%) |
Sep 05, 2014 | 15.60 | 15.74 | 15.55 | 15.67 | 32,745 | -0.03(-0.19%) |
Sep 04, 2014 | 15.79 | 16.02 | 15.63 | 15.70 | 29,870 | +0.02(+0.13%) |
Sep 03, 2014 | 16.13 | 16.17 | 15.56 | 15.68 | 51,925 | -0.31(-1.94%) |
Sep 02, 2014 | 16.00 | 16.28 | 15.71 | 15.99 | 53,972 | +0.08(+0.50%) |
Aug 29, 2014 | 15.74 | 15.91 | 15.91 | 15.91 | 32,900 | +0.17(+1.08%) |
Aug 28, 2014 | 15.87 | 15.91 | 15.63 | 15.74 | 32,405 | -0.25(-1.56%) |
Aug 27, 2014 | 15.99 | 15.99 | 15.82 | 15.99 | 35,856 | +0.06(+0.38%) |
Aug 26, 2014 | 15.87 | 16.18 | 15.87 | 15.93 | 70,350 | +0.10(+0.63%) |
Aug 25, 2014 | 16.11 | 16.12 | 15.72 | 15.83 | 43,126 | -0.24(-1.49%) |
Aug 22, 2014 | 15.94 | 16.22 | 15.94 | 16.07 | 36,711 | +0.06(+0.37%) |
Aug 21, 2014 | 15.99 | 16.06 | 15.68 | 16.01 | 45,582 | +0.00(+0.00%) |
Aug 20, 2014 | 16.13 | 16.15 | 15.90 | 16.01 | 32,812 | -0.26(-1.60%) |
Aug 19, 2014 | 16.41 | 16.49 | 16.17 | 16.27 | 71,804 | -0.05(-0.31%) |
Aug 18, 2014 | 16.01 | 16.37 | 15.93 | 16.32 | 90,493 | +0.54(+3.42%) |
Aug 15, 2014 | 16.20 | 16.20 | 15.59 | 15.78 | 84,507 | -0.25(-1.56%) |
Aug 14, 2014 | 15.96 | 16.04 | 15.89 | 16.03 | 37,429 | +0.05(+0.31%) |
Aug 13, 2014 | 16.10 | 16.12 | 15.90 | 15.98 | 39,389 | -0.02(-0.12%) |
Aug 12, 2014 | 15.99 | 16.32 | 15.83 | 16.00 | 76,634 | -0.12(-0.74%) |
Aug 11, 2014 | 15.98 | 16.34 | 15.90 | 16.12 | 60,256 | +0.24(+1.51%) |
Aug 08, 2014 | 15.59 | 15.92 | 15.54 | 15.88 | 66,247 | +0.27(+1.73%) |
Aug 07, 2014 | 15.97 | 16.00 | 15.44 | 15.61 | 38,675 | -0.37(-2.32%) |
Aug 06, 2014 | 15.44 | 16.24 | 15.44 | 15.98 | 90,782 | +0.36(+2.30%) |
Aug 05, 2014 | 16.18 | 16.18 | 15.02 | 15.62 | 83,239 | +0.43(+2.83%) |
Aug 04, 2014 | 14.80 | 15.30 | 14.66 | 15.19 | 109,303 | +0.49(+3.33%) |