Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.40 | 15.50 | 15.00 | 15.44 | 24,141 | +0.16(+1.05%) |
Oct 30, 2014 | 15.16 | 15.30 | 14.67 | 15.28 | 22,149 | +0.03(+0.20%) |
Oct 29, 2014 | 15.25 | 15.37 | 15.10 | 15.25 | 21,312 | +0.00(+0.00%) |
Oct 28, 2014 | 14.72 | 15.30 | 14.60 | 15.25 | 58,811 | +0.61(+4.17%) |
Oct 27, 2014 | 14.65 | 14.75 | 14.73 | 14.64 | 5,515 | -0.09(-0.61%) |
Oct 24, 2014 | 14.70 | 14.75 | 14.60 | 14.73 | 7,202 | -0.01(-0.07%) |
Oct 23, 2014 | 14.75 | 14.75 | 14.43 | 14.74 | 12,792 | +0.11(+0.75%) |
Oct 22, 2014 | 14.84 | 14.88 | 14.60 | 14.63 | 10,531 | -0.21(-1.42%) |
Oct 21, 2014 | 14.97 | 15.00 | 14.64 | 14.84 | 22,236 | -0.01(-0.07%) |
Oct 20, 2014 | 14.60 | 14.86 | 14.60 | 14.85 | 11,467 | +0.24(+1.64%) |
Oct 17, 2014 | 15.01 | 15.01 | 14.60 | 14.61 | 17,126 | -0.34(-2.27%) |
Oct 16, 2014 | 14.71 | 15.01 | 14.71 | 14.95 | 26,453 | -0.03(-0.20%) |
Oct 15, 2014 | 14.63 | 15.00 | 14.60 | 14.98 | 22,913 | +0.13(+0.88%) |
Oct 14, 2014 | 14.97 | 15.00 | 14.38 | 14.85 | 31,294 | -0.05(-0.34%) |
Oct 13, 2014 | 14.26 | 15.00 | 14.26 | 14.90 | 24,125 | +0.36(+2.48%) |
Oct 10, 2014 | 14.33 | 14.69 | 14.25 | 14.54 | 12,782 | +0.10(+0.69%) |
Oct 09, 2014 | 14.91 | 14.91 | 14.44 | 14.44 | 33,999 | -0.55(-3.67%) |
Oct 08, 2014 | 14.54 | 15.04 | 14.25 | 14.99 | 28,998 | +0.39(+2.67%) |
Oct 07, 2014 | 14.82 | 14.93 | 14.55 | 14.60 | 11,980 | -0.39(-2.60%) |
Oct 06, 2014 | 14.72 | 15.00 | 14.55 | 14.99 | 14,099 | +0.26(+1.77%) |
Oct 03, 2014 | 15.16 | 15.16 | 14.61 | 14.73 | 11,179 | -0.23(-1.54%) |
Oct 02, 2014 | 14.65 | 15.42 | 14.25 | 14.96 | 20,104 | +0.36(+2.47%) |
Oct 01, 2014 | 15.22 | 15.28 | 14.60 | 14.60 | 65,351 | -0.67(-4.39%) |
Sep 30, 2014 | 15.01 | 15.50 | 14.96 | 15.27 | 63,213 | +0.20(+1.33%) |
Sep 29, 2014 | 15.00 | 15.14 | 14.83 | 15.07 | 15,468 | +0.02(+0.13%) |
Sep 26, 2014 | 14.92 | 15.18 | 14.33 | 15.05 | 49,677 | +0.16(+1.07%) |
Sep 25, 2014 | 14.91 | 15.00 | 14.65 | 14.89 | 31,237 | -0.08(-0.53%) |
Sep 24, 2014 | 14.92 | 15.17 | 14.47 | 14.97 | 33,711 | +0.16(+1.08%) |
Sep 23, 2014 | 14.66 | 15.00 | 14.46 | 14.81 | 22,656 | +0.13(+0.89%) |
Sep 22, 2014 | 14.16 | 14.81 | 14.16 | 14.68 | 22,231 | +0.44(+3.09%) |
Sep 19, 2014 | 14.15 | 14.71 | 14.10 | 14.24 | 65,289 | +0.12(+0.85%) |
Sep 18, 2014 | 14.15 | 14.60 | 14.06 | 14.12 | 31,771 | -0.07(-0.49%) |
Sep 17, 2014 | 14.15 | 14.56 | 14.06 | 14.19 | 14,724 | -0.18(-1.25%) |
Sep 16, 2014 | 14.41 | 14.54 | 14.13 | 14.37 | 13,697 | +0.08(+0.56%) |
Sep 15, 2014 | 14.12 | 14.99 | 14.12 | 14.29 | 12,802 | -0.49(-3.32%) |
Sep 12, 2014 | 15.00 | 15.00 | 14.73 | 14.78 | 10,388 | -0.38(-2.51%) |
Sep 11, 2014 | 14.57 | 15.25 | 14.57 | 15.16 | 16,210 | +0.18(+1.20%) |
Sep 10, 2014 | 14.78 | 14.99 | 14.70 | 14.98 | 7,030 | +0.27(+1.84%) |
Sep 09, 2014 | 14.94 | 15.00 | 14.70 | 14.71 | 8,836 | -0.21(-1.41%) |
Sep 08, 2014 | 14.61 | 15.31 | 14.61 | 14.92 | 8,699 | +0.39(+2.68%) |
Sep 05, 2014 | 14.69 | 14.69 | 14.27 | 14.53 | 13,186 | -0.24(-1.62%) |
Sep 04, 2014 | 14.56 | 15.30 | 15.16 | 14.77 | 24,987 | -0.39(-2.57%) |
Sep 03, 2014 | 15.09 | 15.32 | 15.00 | 15.16 | 39,210 | -0.21(-1.37%) |
Sep 02, 2014 | 14.20 | 14.20 | 14.20 | 15.37 | 24,867 | +1.31(+9.32%) |
Aug 29, 2014 | 14.00 | 14.06 | 14.06 | 14.06 | 34,400 | +0.06(+0.43%) |
Aug 28, 2014 | 14.45 | 14.50 | 13.91 | 14.00 | 14,160 | -0.47(-3.25%) |
Aug 27, 2014 | 14.95 | 15.39 | 14.37 | 14.47 | 9,160 | -0.41(-2.76%) |
Aug 26, 2014 | 15.05 | 15.10 | 14.76 | 14.88 | 12,929 | -0.08(-0.53%) |
Aug 25, 2014 | 14.90 | 15.49 | 14.90 | 14.96 | 39,017 | +0.20(+1.36%) |
Aug 22, 2014 | 14.39 | 15.12 | 14.39 | 14.76 | 17,364 | +0.40(+2.79%) |
Aug 21, 2014 | 14.45 | 14.45 | 14.27 | 14.36 | 7,367 | -0.11(-0.76%) |
Aug 20, 2014 | 14.27 | 14.62 | 13.89 | 14.47 | 55,325 | +0.19(+1.33%) |
Aug 19, 2014 | 14.95 | 14.95 | 14.22 | 14.28 | 8,837 | -0.07(-0.49%) |
Aug 18, 2014 | 14.43 | 14.43 | 14.20 | 14.35 | 12,332 | +0.09(+0.63%) |
Aug 15, 2014 | 14.68 | 14.80 | 14.19 | 14.26 | 23,515 | -0.24(-1.66%) |
Aug 14, 2014 | 14.11 | 14.11 | 14.07 | 14.50 | 21,795 | +0.43(+3.06%) |
Aug 13, 2014 | 14.01 | 14.14 | 13.90 | 14.07 | 23,393 | +0.07(+0.50%) |
Aug 12, 2014 | 14.07 | 14.76 | 13.95 | 14.00 | 36,227 | -0.11(-0.78%) |
Aug 11, 2014 | 13.75 | 14.16 | 13.75 | 14.11 | 243,964 | +0.37(+2.69%) |
Aug 08, 2014 | 13.50 | 13.88 | 13.23 | 13.74 | 48,176 | +0.49(+3.70%) |
Aug 07, 2014 | 14.11 | 14.12 | 12.47 | 13.25 | 72,370 | -0.86(-6.09%) |
Aug 06, 2014 | 15.09 | 15.61 | 14.02 | 14.11 | 48,775 | -1.04(-6.86%) |
Aug 05, 2014 | 16.49 | 17.43 | 15.00 | 15.15 | 154,726 | -1.80(-10.62%) |
Aug 04, 2014 | 16.47 | 17.25 | 16.05 | 16.95 | 119,100 | +0.48(+2.91%) |