Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.81 | 14.89 | 14.78 | 14.82 | 42,714 | +0.10(+0.65%) |
Oct 30, 2014 | 14.65 | 14.78 | 14.62 | 14.72 | 42,768 | +0.03(+0.17%) |
Oct 29, 2014 | 14.78 | 14.80 | 14.62 | 14.70 | 47,184 | -0.01(-0.07%) |
Oct 28, 2014 | 14.51 | 14.71 | 14.51 | 14.71 | 33,724 | +0.50(+3.52%) |
Oct 27, 2014 | 14.27 | 14.44 | 14.44 | 14.21 | 28,014 | -0.23(-1.59%) |
Oct 24, 2014 | 14.38 | 14.48 | 14.38 | 14.44 | 39,289 | +0.03(+0.17%) |
Oct 23, 2014 | 14.37 | 14.57 | 14.37 | 14.41 | 39,746 | +0.14(+0.98%) |
Oct 22, 2014 | 14.41 | 14.41 | 14.27 | 14.28 | 62,789 | -0.03(-0.17%) |
Oct 21, 2014 | 14.19 | 14.32 | 14.19 | 14.30 | 51,859 | +0.06(+0.42%) |
Oct 20, 2014 | 14.15 | 14.24 | 14.11 | 14.24 | 23,578 | -0.05(-0.35%) |
Oct 17, 2014 | 14.16 | 14.35 | 14.10 | 14.29 | 64,812 | +0.13(+0.92%) |
Oct 16, 2014 | 13.93 | 14.23 | 13.93 | 14.16 | 60,518 | +0.00(+0.00%) |
Oct 15, 2014 | 14.10 | 14.19 | 13.92 | 14.16 | 67,496 | +0.09(+0.64%) |
Oct 14, 2014 | 14.05 | 14.17 | 14.04 | 14.07 | 25,141 | +0.02(+0.12%) |
Oct 13, 2014 | 14.07 | 14.22 | 14.05 | 14.05 | 39,532 | +0.12(+0.88%) |
Oct 10, 2014 | 14.10 | 14.10 | 13.92 | 13.93 | 56,810 | -0.24(-1.69%) |
Oct 09, 2014 | 14.19 | 14.35 | 14.11 | 14.17 | 149,599 | -0.09(-0.63%) |
Oct 08, 2014 | 14.03 | 14.29 | 14.02 | 14.26 | 60,857 | +0.13(+0.96%) |
Oct 07, 2014 | 14.03 | 14.21 | 14.03 | 14.12 | 30,401 | -0.05(-0.39%) |
Oct 06, 2014 | 14.16 | 14.20 | 14.10 | 14.18 | 19,160 | +0.26(+1.87%) |
Oct 03, 2014 | 13.94 | 13.99 | 13.90 | 13.92 | 45,870 | +0.19(+1.40%) |
Oct 02, 2014 | 13.85 | 13.85 | 13.57 | 13.73 | 54,788 | -0.07(-0.53%) |
Oct 01, 2014 | 13.95 | 13.95 | 13.76 | 13.80 | 90,464 | -0.21(-1.50%) |
Sep 30, 2014 | 14.05 | 14.06 | 13.95 | 14.01 | 40,036 | -0.04(-0.32%) |
Sep 29, 2014 | 14.04 | 14.16 | 14.02 | 14.05 | 42,323 | -0.42(-2.87%) |
Sep 26, 2014 | 14.41 | 14.52 | 14.41 | 14.47 | 34,861 | +0.14(+0.98%) |
Sep 25, 2014 | 14.41 | 14.44 | 14.31 | 14.33 | 38,078 | -0.33(-2.25%) |
Sep 24, 2014 | 14.79 | 14.79 | 14.60 | 14.66 | 33,398 | +0.27(+1.88%) |
Sep 23, 2014 | 14.54 | 14.54 | 14.26 | 14.39 | 24,076 | +0.03(+0.21%) |
Sep 22, 2014 | 14.58 | 14.58 | 14.31 | 14.36 | 56,386 | -0.24(-1.64%) |
Sep 19, 2014 | 14.78 | 14.78 | 14.54 | 14.60 | 24,833 | -0.20(-1.35%) |
Sep 18, 2014 | 14.86 | 14.86 | 14.75 | 14.80 | 32,581 | -0.11(-0.77%) |
Sep 17, 2014 | 14.91 | 15.02 | 14.91 | 14.91 | 18,604 | -0.05(-0.30%) |
Sep 16, 2014 | 14.71 | 15.09 | 14.66 | 14.96 | 129,818 | +0.28(+1.93%) |
Sep 15, 2014 | 14.70 | 14.72 | 14.64 | 14.68 | 92,395 | -0.21(-1.43%) |
Sep 12, 2014 | 14.84 | 14.92 | 14.84 | 14.89 | 200,017 | -0.07(-0.47%) |
Sep 11, 2014 | 14.71 | 14.96 | 14.71 | 14.96 | 427,125 | -0.08(-0.53%) |
Sep 10, 2014 | 15.00 | 15.04 | 14.89 | 15.04 | 37,117 | -0.16(-1.05%) |
Sep 09, 2014 | 15.24 | 15.24 | 15.18 | 15.20 | 39,471 | -0.10(-0.65%) |
Sep 08, 2014 | 15.37 | 15.39 | 15.30 | 15.30 | 71,222 | -0.06(-0.39%) |
Sep 05, 2014 | 15.41 | 15.41 | 15.32 | 15.36 | 36,316 | +0.23(+1.52%) |
Sep 04, 2014 | 15.29 | 15.29 | 15.13 | 15.13 | 29,901 | -0.10(-0.66%) |
Sep 03, 2014 | 15.14 | 15.43 | 15.14 | 15.23 | 106,658 | +0.64(+4.39%) |
Sep 02, 2014 | 14.65 | 14.67 | 14.51 | 14.59 | 49,776 | -0.13(-0.88%) |
Aug 29, 2014 | 14.72 | 14.72 | 14.72 | 0 | -0.03(-0.20%) | |
Aug 28, 2014 | 14.89 | 14.89 | 14.73 | 14.75 | 23,425 | -0.28(-1.86%) |
Aug 27, 2014 | 14.98 | 14.98 | 14.98 | 15.03 | 35,594 | -0.17(-1.12%) |
Aug 26, 2014 | 15.18 | 15.27 | 15.14 | 15.20 | 19,088 | +0.01(+0.07%) |
Aug 25, 2014 | 15.17 | 15.30 | 15.16 | 15.19 | 29,412 | +0.15(+1.00%) |
Aug 22, 2014 | 15.07 | 15.08 | 15.00 | 15.04 | 60,599 | -0.03(-0.20%) |
Aug 21, 2014 | 14.91 | 15.10 | 14.91 | 15.07 | 59,563 | -0.08(-0.53%) |
Aug 20, 2014 | 15.11 | 15.22 | 15.11 | 15.15 | 17,651 | -0.05(-0.33%) |
Aug 19, 2014 | 15.20 | 15.20 | 15.16 | 15.20 | 205,102 | +0.05(+0.30%) |
Aug 18, 2014 | 15.19 | 15.19 | 15.10 | 15.15 | 43,997 | +0.03(+0.22%) |
Aug 15, 2014 | 15.15 | 15.36 | 15.10 | 15.12 | 37,392 | -0.05(-0.33%) |
Aug 14, 2014 | 15.22 | 15.22 | 15.15 | 15.17 | 36,917 | -0.20(-1.30%) |
Aug 13, 2014 | 15.35 | 15.45 | 15.34 | 15.37 | 27,874 | +0.17(+1.12%) |
Aug 12, 2014 | 15.23 | 15.23 | 15.11 | 15.20 | 23,564 | -0.10(-0.65%) |
Aug 11, 2014 | 15.15 | 15.34 | 15.15 | 15.30 | 37,786 | +0.23(+1.53%) |
Aug 08, 2014 | 15.04 | 15.09 | 14.94 | 15.07 | 26,480 | +0.10(+0.67%) |
Aug 07, 2014 | 15.14 | 15.14 | 14.85 | 14.97 | 33,504 | -0.06(-0.40%) |
Aug 06, 2014 | 15.00 | 15.10 | 15.00 | 15.03 | 37,455 | -0.05(-0.33%) |
Aug 05, 2014 | 15.24 | 15.24 | 15.00 | 15.08 | 56,106 | -0.24(-1.56%) |
Aug 04, 2014 | 15.31 | 15.32 | 15.19 | 15.32 | 26,243 | +0.07(+0.45%) |