Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.73 | 15.73 | 15.35 | 15.70 | 43,249 | +0.01(+0.05%) |
Oct 30, 2014 | 15.44 | 15.72 | 15.33 | 15.69 | 21,734 | +0.28(+1.83%) |
Oct 29, 2014 | 15.27 | 15.46 | 15.06 | 15.41 | 19,944 | +0.09(+0.59%) |
Oct 28, 2014 | 14.77 | 15.32 | 14.73 | 15.32 | 41,769 | +0.61(+4.16%) |
Oct 27, 2014 | 14.86 | 14.88 | 14.67 | 14.71 | 18,251 | -0.25(-1.66%) |
Oct 24, 2014 | 15.12 | 15.29 | 14.92 | 14.96 | 26,803 | -0.12(-0.77%) |
Oct 23, 2014 | 15.39 | 15.40 | 14.99 | 15.07 | 36,827 | -0.26(-1.67%) |
Oct 22, 2014 | 15.53 | 15.55 | 15.22 | 15.33 | 22,117 | -0.12(-0.75%) |
Oct 21, 2014 | 15.48 | 15.59 | 15.40 | 15.45 | 25,114 | -0.02(-0.16%) |
Oct 20, 2014 | 15.51 | 15.54 | 15.32 | 15.47 | 31,862 | -0.07(-0.43%) |
Oct 17, 2014 | 15.73 | 15.73 | 15.43 | 15.54 | 35,123 | -0.02(-0.16%) |
Oct 16, 2014 | 14.77 | 15.64 | 14.50 | 15.56 | 56,735 | +0.43(+2.84%) |
Oct 15, 2014 | 14.69 | 15.20 | 14.69 | 15.13 | 42,622 | +0.28(+1.90%) |
Oct 14, 2014 | 14.65 | 14.87 | 14.62 | 14.85 | 36,755 | +0.17(+1.18%) |
Oct 13, 2014 | 14.46 | 14.79 | 14.46 | 14.68 | 25,609 | +0.31(+2.19%) |
Oct 10, 2014 | 14.39 | 14.66 | 14.31 | 14.36 | 51,692 | -0.21(-1.42%) |
Oct 09, 2014 | 15.00 | 15.00 | 14.51 | 14.57 | 35,508 | -0.48(-3.19%) |
Oct 08, 2014 | 14.56 | 15.12 | 14.55 | 15.05 | 21,744 | +0.35(+2.36%) |
Oct 07, 2014 | 14.71 | 14.92 | 14.63 | 14.70 | 23,303 | -0.05(-0.34%) |
Oct 06, 2014 | 15.44 | 15.53 | 14.61 | 14.75 | 39,485 | -0.70(-4.55%) |
Oct 03, 2014 | 15.41 | 15.55 | 15.34 | 15.45 | 18,531 | +0.21(+1.36%) |
Oct 02, 2014 | 14.87 | 15.35 | 14.84 | 15.25 | 29,795 | +0.39(+2.62%) |
Oct 01, 2014 | 14.97 | 14.97 | 14.68 | 14.86 | 53,238 | -0.17(-1.10%) |
Sep 30, 2014 | 14.99 | 15.16 | 14.99 | 15.02 | 44,249 | +0.02(+0.17%) |
Sep 29, 2014 | 14.94 | 15.05 | 14.82 | 15.00 | 52,967 | +0.00(+0.00%) |
Sep 26, 2014 | 15.06 | 15.08 | 14.96 | 15.00 | 22,476 | -0.06(-0.38%) |
Sep 25, 2014 | 14.92 | 15.09 | 14.75 | 15.06 | 41,248 | +0.17(+1.11%) |
Sep 24, 2014 | 14.78 | 14.93 | 14.67 | 14.89 | 23,288 | +0.16(+1.06%) |
Sep 23, 2014 | 14.59 | 14.80 | 14.59 | 14.73 | 45,293 | +0.05(+0.34%) |
Sep 22, 2014 | 14.45 | 14.77 | 14.37 | 14.68 | 49,152 | +0.23(+1.60%) |
Sep 19, 2014 | 14.74 | 14.76 | 14.40 | 14.45 | 63,876 | -0.29(-1.96%) |
Sep 18, 2014 | 14.61 | 14.82 | 14.59 | 14.74 | 26,184 | +0.14(+0.96%) |
Sep 17, 2014 | 14.57 | 14.76 | 14.48 | 14.60 | 27,294 | -0.02(-0.11%) |
Sep 16, 2014 | 14.47 | 14.63 | 14.45 | 14.62 | 28,002 | +0.17(+1.14%) |
Sep 15, 2014 | 14.63 | 14.68 | 14.34 | 14.45 | 41,126 | -0.17(-1.18%) |
Sep 12, 2014 | 14.73 | 14.73 | 14.46 | 14.63 | 25,568 | -0.07(-0.45%) |
Sep 11, 2014 | 14.79 | 14.81 | 14.58 | 14.69 | 45,296 | -0.30(-1.98%) |
Sep 10, 2014 | 14.68 | 15.04 | 14.48 | 14.99 | 34,740 | +0.26(+1.79%) |
Sep 09, 2014 | 14.74 | 14.90 | 14.61 | 14.73 | 30,248 | -0.13(-0.89%) |
Sep 08, 2014 | 15.09 | 15.09 | 14.78 | 14.86 | 21,445 | -0.15(-0.99%) |
Sep 05, 2014 | 15.88 | 15.88 | 13.70 | 15.01 | 135,183 | -0.54(-3.45%) |
Sep 04, 2014 | 15.48 | 15.58 | 15.48 | 15.54 | 77,630 | +0.31(+2.00%) |
Sep 03, 2014 | 15.26 | 15.49 | 15.22 | 15.24 | 60,833 | +0.07(+0.44%) |
Sep 02, 2014 | 15.18 | 15.28 | 15.18 | 15.17 | 33,371 | +0.07(+0.49%) |
Aug 29, 2014 | 15.01 | 15.10 | 15.10 | 15.10 | 54,516 | +0.18(+1.22%) |
Aug 28, 2014 | 14.83 | 15.16 | 14.82 | 14.92 | 18,867 | +0.06(+0.39%) |
Aug 27, 2014 | 14.90 | 14.93 | 14.78 | 14.86 | 25,419 | -0.02(-0.17%) |
Aug 26, 2014 | 14.95 | 14.97 | 14.84 | 14.88 | 36,957 | +0.02(+0.17%) |
Aug 25, 2014 | 15.00 | 15.02 | 14.74 | 14.86 | 54,025 | -0.07(-0.50%) |
Aug 22, 2014 | 14.90 | 15.12 | 14.83 | 14.93 | 77,355 | +0.16(+1.06%) |
Aug 21, 2014 | 14.58 | 14.79 | 14.58 | 14.78 | 27,192 | +0.17(+1.13%) |
Aug 20, 2014 | 14.54 | 14.68 | 14.49 | 14.61 | 29,285 | -0.09(-0.62%) |
Aug 19, 2014 | 14.73 | 14.92 | 14.68 | 14.70 | 13,469 | +0.03(+0.22%) |
Aug 18, 2014 | 14.40 | 14.78 | 14.36 | 14.67 | 26,579 | +0.43(+3.01%) |
Aug 15, 2014 | 14.68 | 14.68 | 14.18 | 14.24 | 29,075 | -0.31(-2.10%) |
Aug 14, 2014 | 14.49 | 14.60 | 14.42 | 14.54 | 19,367 | +0.12(+0.80%) |
Aug 13, 2014 | 14.32 | 14.49 | 14.08 | 14.43 | 17,158 | +0.07(+0.46%) |
Aug 12, 2014 | 14.40 | 14.55 | 14.26 | 14.36 | 44,315 | -0.11(-0.74%) |
Aug 11, 2014 | 14.50 | 14.53 | 14.29 | 14.47 | 48,726 | +0.06(+0.40%) |
Aug 08, 2014 | 14.53 | 14.53 | 14.35 | 14.41 | 31,195 | -0.12(-0.85%) |
Aug 07, 2014 | 14.73 | 14.73 | 14.49 | 14.54 | 11,981 | -0.19(-1.29%) |
Aug 06, 2014 | 14.49 | 14.75 | 14.35 | 14.73 | 8,840 | +0.12(+0.79%) |
Aug 05, 2014 | 14.61 | 14.73 | 14.46 | 14.61 | 20,397 | -0.05(-0.34%) |
Aug 04, 2014 | 14.87 | 14.87 | 14.64 | 14.66 | 20,269 | -0.09(-0.62%) |