Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.11 | 14.16 | 14.05 | 14.15 | 208,977 | +0.10(+0.68%) |
Oct 30, 2014 | 13.90 | 14.08 | 13.90 | 14.05 | 187,352 | +0.14(+1.03%) |
Oct 29, 2014 | 13.86 | 13.95 | 13.80 | 13.91 | 225,664 | +0.11(+0.82%) |
Oct 28, 2014 | 13.72 | 13.83 | 13.67 | 13.80 | 394,572 | +0.15(+1.06%) |
Oct 27, 2014 | 13.74 | 13.83 | 13.55 | 13.65 | 151,781 | -0.18(-1.29%) |
Oct 24, 2014 | 13.77 | 13.84 | 13.68 | 13.83 | 165,922 | +0.11(+0.77%) |
Oct 23, 2014 | 13.76 | 13.81 | 13.65 | 13.73 | 143,916 | +0.07(+0.53%) |
Oct 22, 2014 | 13.81 | 13.81 | 13.64 | 13.65 | 122,182 | -0.14(-0.98%) |
Oct 21, 2014 | 13.73 | 13.85 | 13.73 | 13.79 | 297,821 | +0.05(+0.38%) |
Oct 20, 2014 | 13.64 | 13.78 | 13.64 | 13.74 | 203,700 | +0.03(+0.25%) |
Oct 17, 2014 | 13.75 | 13.87 | 13.65 | 13.70 | 163,746 | +0.10(+0.72%) |
Oct 16, 2014 | 13.72 | 13.74 | 13.56 | 13.61 | 179,085 | -0.29(-2.08%) |
Oct 15, 2014 | 13.86 | 13.94 | 13.81 | 13.89 | 238,999 | -0.04(-0.32%) |
Oct 14, 2014 | 14.07 | 14.11 | 13.93 | 13.94 | 118,799 | -0.09(-0.64%) |
Oct 13, 2014 | 14.03 | 14.14 | 14.00 | 14.03 | 253,234 | +0.08(+0.59%) |
Oct 10, 2014 | 14.01 | 14.05 | 13.87 | 13.95 | 201,373 | -0.11(-0.78%) |
Oct 09, 2014 | 14.25 | 14.28 | 14.01 | 14.05 | 128,217 | -0.24(-1.70%) |
Oct 08, 2014 | 14.20 | 14.31 | 14.12 | 14.30 | 213,599 | +0.15(+1.04%) |
Oct 07, 2014 | 14.10 | 14.19 | 14.09 | 14.15 | 320,956 | +0.03(+0.22%) |
Oct 06, 2014 | 14.26 | 14.39 | 14.08 | 14.12 | 371,667 | -0.05(-0.35%) |
Oct 03, 2014 | 14.12 | 14.18 | 14.10 | 14.17 | 200,160 | +0.10(+0.68%) |
Oct 02, 2014 | 14.16 | 14.16 | 13.94 | 14.07 | 346,508 | -0.05(-0.35%) |
Oct 01, 2014 | 14.13 | 14.18 | 14.06 | 14.12 | 307,673 | -0.02(-0.15%) |
Sep 30, 2014 | 14.03 | 14.31 | 14.02 | 14.14 | 308,003 | +0.11(+0.79%) |
Sep 29, 2014 | 14.00 | 14.10 | 13.91 | 14.03 | 162,104 | -0.05(-0.35%) |
Sep 26, 2014 | 14.11 | 14.19 | 14.03 | 14.08 | 241,787 | -0.00(-0.01%) |
Sep 25, 2014 | 14.07 | 14.13 | 14.05 | 14.09 | 524,275 | -0.07(-0.53%) |
Sep 24, 2014 | 14.06 | 14.21 | 13.99 | 14.16 | 354,875 | +0.16(+1.15%) |
Sep 23, 2014 | 14.08 | 14.16 | 13.96 | 14.00 | 245,269 | -0.10(-0.73%) |
Sep 22, 2014 | 14.04 | 14.15 | 13.99 | 14.10 | 358,666 | +0.15(+1.10%) |
Sep 19, 2014 | 14.32 | 14.34 | 13.94 | 13.95 | 258,061 | -0.36(-2.49%) |
Sep 18, 2014 | 14.23 | 14.32 | 14.14 | 14.31 | 84,273 | +0.15(+1.09%) |
Sep 17, 2014 | 14.26 | 14.31 | 14.03 | 14.15 | 276,024 | -0.06(-0.44%) |
Sep 16, 2014 | 14.23 | 14.37 | 14.18 | 14.21 | 382,100 | +0.04(+0.30%) |
Sep 15, 2014 | 14.29 | 14.28 | 14.10 | 14.17 | 265,497 | -0.11(-0.74%) |
Sep 12, 2014 | 14.26 | 14.36 | 14.18 | 14.28 | 402,234 | -0.03(-0.19%) |
Sep 11, 2014 | 14.42 | 14.42 | 14.23 | 14.30 | 458,807 | -0.12(-0.82%) |
Sep 10, 2014 | 14.31 | 14.44 | 14.26 | 14.42 | 289,584 | +0.18(+1.24%) |
Sep 09, 2014 | 14.21 | 14.29 | 14.11 | 14.25 | 172,903 | -0.09(-0.65%) |
Sep 08, 2014 | 14.45 | 14.45 | 14.23 | 14.34 | 213,338 | -0.06(-0.44%) |
Sep 05, 2014 | 14.22 | 14.41 | 14.22 | 14.40 | 307,762 | +0.26(+1.84%) |
Sep 04, 2014 | 14.29 | 14.44 | 14.08 | 14.14 | 276,348 | -0.24(-1.64%) |
Sep 03, 2014 | 14.40 | 14.42 | 14.24 | 14.38 | 224,806 | +0.11(+0.79%) |
Sep 02, 2014 | 14.16 | 14.44 | 14.14 | 14.27 | 186,803 | +0.17(+1.21%) |
Aug 29, 2014 | 14.00 | 14.10 | 14.10 | 14.10 | 164,207 | +0.16(+1.14%) |
Aug 28, 2014 | 14.09 | 14.09 | 13.87 | 13.94 | 116,241 | -0.14(-0.98%) |
Aug 27, 2014 | 13.98 | 14.13 | 13.87 | 14.07 | 348,270 | +0.10(+0.68%) |
Aug 26, 2014 | 14.01 | 14.06 | 13.89 | 13.98 | 145,370 | +0.02(+0.12%) |
Aug 25, 2014 | 14.12 | 14.12 | 13.92 | 13.96 | 217,124 | -0.07(-0.48%) |
Aug 22, 2014 | 14.18 | 14.25 | 13.94 | 14.03 | 125,456 | -0.19(-1.35%) |
Aug 21, 2014 | 14.22 | 14.35 | 14.14 | 14.22 | 261,031 | -0.01(-0.05%) |
Aug 20, 2014 | 14.30 | 14.24 | 14.08 | 14.23 | 143,519 | -0.02(-0.12%) |
Aug 19, 2014 | 14.50 | 14.50 | 14.16 | 14.24 | 206,759 | -0.16(-1.14%) |
Aug 18, 2014 | 14.48 | 14.48 | 14.39 | 14.41 | 136,694 | +0.04(+0.25%) |
Aug 15, 2014 | 14.44 | 14.49 | 14.34 | 14.37 | 162,381 | +0.01(+0.08%) |
Aug 14, 2014 | 14.48 | 14.50 | 14.32 | 14.36 | 103,779 | -0.02(-0.12%) |
Aug 13, 2014 | 14.35 | 14.43 | 14.34 | 14.38 | 42,479 | +0.02(+0.11%) |
Aug 12, 2014 | 14.32 | 14.37 | 14.27 | 14.36 | 107,037 | +0.03(+0.20%) |
Aug 11, 2014 | 14.27 | 14.39 | 14.14 | 14.33 | 142,771 | +0.06(+0.39%) |
Aug 08, 2014 | 14.22 | 14.32 | 14.19 | 14.28 | 168,008 | +0.03(+0.23%) |
Aug 07, 2014 | 14.24 | 14.32 | 14.14 | 14.25 | 177,029 | +0.02(+0.12%) |
Aug 06, 2014 | 14.15 | 14.34 | 14.02 | 14.23 | 179,780 | +0.02(+0.12%) |
Aug 05, 2014 | 14.30 | 14.32 | 14.17 | 14.21 | 169,216 | -0.17(-1.21%) |
Aug 04, 2014 | 14.23 | 14.40 | 14.11 | 14.39 | 198,005 | +0.11(+0.74%) |