Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.95 | 15.96 | 15.82 | 15.85 | 172,278 | +0.35(+2.26%) |
Oct 30, 2014 | 15.44 | 15.53 | 15.44 | 15.50 | 98,715 | +0.16(+1.04%) |
Oct 29, 2014 | 15.18 | 15.37 | 15.18 | 15.34 | 41,542 | +0.22(+1.45%) |
Oct 28, 2014 | 15.07 | 15.13 | 15.07 | 15.12 | 34,942 | -0.01(-0.07%) |
Oct 27, 2014 | 15.11 | 15.13 | 15.09 | 15.13 | 127,961 | +0.04(+0.24%) |
Oct 24, 2014 | 15.09 | 15.10 | 15.07 | 15.09 | 11,187 | +0.03(+0.23%) |
Oct 23, 2014 | 15.04 | 15.15 | 15.03 | 15.06 | 67,526 | +0.10(+0.67%) |
Oct 22, 2014 | 14.90 | 14.97 | 14.90 | 14.96 | 54,153 | +0.09(+0.60%) |
Oct 21, 2014 | 14.83 | 14.87 | 14.81 | 14.87 | 48,334 | -0.02(-0.13%) |
Oct 20, 2014 | 14.92 | 14.93 | 14.91 | 14.89 | 81,248 | -0.11(-0.73%) |
Oct 17, 2014 | 15.01 | 15.09 | 14.98 | 15.00 | 53,875 | +0.02(+0.13%) |
Oct 16, 2014 | 15.01 | 15.03 | 14.96 | 14.98 | 210,076 | -0.04(-0.27%) |
Oct 15, 2014 | 14.98 | 15.04 | 14.86 | 15.02 | 791,378 | -0.05(-0.36%) |
Oct 14, 2014 | 15.08 | 15.10 | 15.05 | 15.07 | 94,069 | -0.01(-0.03%) |
Oct 13, 2014 | 15.13 | 15.14 | 15.06 | 15.08 | 1,427,172 | -0.12(-0.79%) |
Oct 10, 2014 | 15.19 | 15.24 | 15.18 | 15.20 | 127,854 | +0.01(+0.07%) |
Oct 09, 2014 | 15.16 | 15.20 | 15.15 | 15.19 | 90,692 | -0.04(-0.26%) |
Oct 08, 2014 | 15.26 | 15.43 | 15.20 | 15.23 | 196,537 | -0.13(-0.85%) |
Oct 07, 2014 | 15.37 | 15.38 | 15.33 | 15.36 | 60,024 | -0.04(-0.26%) |
Oct 06, 2014 | 15.52 | 15.55 | 15.38 | 15.40 | 68,074 | -0.20(-1.28%) |
Oct 03, 2014 | 15.51 | 15.61 | 15.48 | 15.60 | 149,340 | +0.28(+1.85%) |
Oct 02, 2014 | 15.30 | 15.36 | 15.26 | 15.32 | 116,470 | +0.01(+0.08%) |
Oct 01, 2014 | 15.33 | 15.33 | 15.25 | 15.30 | 243,753 | -0.08(-0.49%) |
Sep 30, 2014 | 15.33 | 15.40 | 15.29 | 15.38 | 387,375 | +0.09(+0.59%) |
Sep 29, 2014 | 15.25 | 15.29 | 15.25 | 15.29 | 17,115 | +0.01(+0.04%) |
Sep 26, 2014 | 15.28 | 15.33 | 15.28 | 15.28 | 28,040 | +0.05(+0.32%) |
Sep 25, 2014 | 15.36 | 15.37 | 15.20 | 15.23 | 47,903 | -0.04(-0.29%) |
Sep 24, 2014 | 15.27 | 15.29 | 15.20 | 15.28 | 14,098 | +0.06(+0.40%) |
Sep 23, 2014 | 15.18 | 15.24 | 15.18 | 15.22 | 57,207 | -0.09(-0.59%) |
Sep 22, 2014 | 15.32 | 15.34 | 15.26 | 15.31 | 77,133 | +0.03(+0.20%) |
Sep 19, 2014 | 15.22 | 15.32 | 15.22 | 15.28 | 105,751 | +0.10(+0.67%) |
Sep 18, 2014 | 15.24 | 15.26 | 15.16 | 15.18 | 41,915 | -0.05(-0.34%) |
Sep 17, 2014 | 15.06 | 15.23 | 15.05 | 15.23 | 42,971 | +0.16(+1.06%) |
Sep 16, 2014 | 15.06 | 15.12 | 15.01 | 15.07 | 50,363 | -0.03(-0.18%) |
Sep 15, 2014 | 15.08 | 15.11 | 15.07 | 15.10 | 56,336 | -0.04(-0.28%) |
Sep 12, 2014 | 15.09 | 15.16 | 15.08 | 15.14 | 281,374 | +0.14(+0.93%) |
Sep 11, 2014 | 14.98 | 15.07 | 14.98 | 15.00 | 39,351 | +0.09(+0.60%) |
Sep 10, 2014 | 14.92 | 14.96 | 14.90 | 14.91 | 34,538 | +0.07(+0.47%) |
Sep 09, 2014 | 14.86 | 14.94 | 14.83 | 14.84 | 121,665 | -0.01(-0.07%) |
Sep 08, 2014 | 14.76 | 14.89 | 14.76 | 14.85 | 47,531 | +0.15(+1.02%) |
Sep 05, 2014 | 14.73 | 14.73 | 14.70 | 14.70 | 34,520 | -0.08(-0.54%) |
Sep 04, 2014 | 14.64 | 14.78 | 14.69 | 14.78 | 27,459 | +0.09(+0.61%) |
Sep 03, 2014 | 14.74 | 14.74 | 14.68 | 14.69 | 30,816 | -0.04(-0.26%) |
Sep 02, 2014 | 14.71 | 14.76 | 14.71 | 14.73 | 37,956 | +0.23(+1.61%) |
Aug 29, 2014 | 14.51 | 14.49 | 14.49 | 14.49 | 5,300 | +0.03(+0.24%) |
Aug 28, 2014 | 14.44 | 14.48 | 14.44 | 14.46 | 21,510 | -0.08(-0.55%) |
Aug 27, 2014 | 14.53 | 14.56 | 14.55 | 14.54 | 6,316 | -0.01(-0.07%) |
Aug 26, 2014 | 14.47 | 14.55 | 14.47 | 14.55 | 11,786 | -0.07(-0.48%) |
Aug 25, 2014 | 14.61 | 14.61 | 14.59 | 14.62 | 154,700 | +0.05(+0.34%) |
Aug 22, 2014 | 14.59 | 14.64 | 14.56 | 14.57 | 89,475 | -0.04(-0.27%) |
Aug 21, 2014 | 14.62 | 14.64 | 14.60 | 14.61 | 37,032 | +0.16(+1.11%) |
Aug 20, 2014 | 14.37 | 14.47 | 14.37 | 14.45 | 46,509 | +0.06(+0.42%) |
Aug 19, 2014 | 14.36 | 14.40 | 14.36 | 14.39 | 14,119 | +0.03(+0.21%) |
Aug 18, 2014 | 14.38 | 14.38 | 14.35 | 14.36 | 10,429 | +0.07(+0.49%) |
Aug 15, 2014 | 14.41 | 14.42 | 14.22 | 14.29 | 55,304 | +0.09(+0.64%) |
Aug 14, 2014 | 14.18 | 14.20 | 14.18 | 14.20 | 8,219 | -0.01(-0.08%) |
Aug 13, 2014 | 14.19 | 14.24 | 14.19 | 14.21 | 8,018 | -0.02(-0.14%) |
Aug 12, 2014 | 14.17 | 14.25 | 14.14 | 14.23 | 30,164 | -0.01(-0.07%) |
Aug 11, 2014 | 14.24 | 14.28 | 14.24 | 14.24 | 118,848 | +0.01(+0.07%) |
Aug 08, 2014 | 14.22 | 14.24 | 14.20 | 14.23 | 15,259 | +0.01(+0.07%) |
Aug 07, 2014 | 14.26 | 14.31 | 14.19 | 14.22 | 42,676 | -0.04(-0.28%) |
Aug 06, 2014 | 14.26 | 14.27 | 14.24 | 14.26 | 234,183 | -0.21(-1.45%) |
Aug 05, 2014 | 14.49 | 14.54 | 14.41 | 14.47 | 8,626 | -0.01(-0.07%) |
Aug 04, 2014 | 14.43 | 14.49 | 14.43 | 14.48 | 11,883 | +0.05(+0.35%) |