Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.34 | 13.35 | 13.26 | 13.29 | 585,432 | +0.04(+0.33%) |
Oct 30, 2014 | 13.16 | 13.29 | 13.07 | 13.25 | 504,009 | +0.07(+0.55%) |
Oct 29, 2014 | 13.26 | 13.29 | 13.15 | 13.18 | 850,880 | -0.08(-0.59%) |
Oct 28, 2014 | 13.11 | 13.25 | 12.98 | 13.25 | 766,557 | +0.12(+0.89%) |
Oct 27, 2014 | 13.14 | 13.12 | 13.12 | 13.14 | 637,968 | +0.01(+0.11%) |
Oct 24, 2014 | 13.00 | 13.13 | 12.95 | 13.12 | 515,253 | +0.13(+1.01%) |
Oct 23, 2014 | 13.04 | 13.07 | 12.94 | 12.99 | 692,728 | +0.09(+0.72%) |
Oct 22, 2014 | 12.98 | 13.07 | 12.89 | 12.90 | 445,133 | -0.06(-0.49%) |
Oct 21, 2014 | 12.82 | 12.96 | 12.81 | 12.96 | 689,489 | +0.18(+1.40%) |
Oct 20, 2014 | 12.62 | 12.89 | 12.57 | 12.78 | 847,762 | +0.17(+1.31%) |
Oct 17, 2014 | 12.54 | 12.67 | 12.51 | 12.62 | 503,000 | +0.16(+1.25%) |
Oct 16, 2014 | 12.25 | 12.50 | 12.19 | 12.46 | 549,728 | +0.10(+0.79%) |
Oct 15, 2014 | 12.42 | 12.46 | 12.11 | 12.37 | 1,851,831 | -0.09(-0.74%) |
Oct 14, 2014 | 12.37 | 12.49 | 12.36 | 12.46 | 674,999 | +0.09(+0.75%) |
Oct 13, 2014 | 12.39 | 12.52 | 12.34 | 12.37 | 603,501 | -0.04(-0.31%) |
Oct 10, 2014 | 12.48 | 12.53 | 12.31 | 12.40 | 1,156,815 | -0.09(-0.70%) |
Oct 09, 2014 | 12.51 | 12.60 | 12.44 | 12.49 | 1,284,672 | -0.01(-0.08%) |
Oct 08, 2014 | 12.32 | 12.50 | 12.28 | 12.50 | 727,024 | +0.19(+1.58%) |
Oct 07, 2014 | 12.34 | 12.35 | 12.26 | 12.31 | 707,435 | -0.05(-0.43%) |
Oct 06, 2014 | 12.35 | 12.45 | 12.34 | 12.36 | 578,165 | +0.01(+0.08%) |
Oct 03, 2014 | 12.40 | 12.45 | 12.32 | 12.35 | 595,067 | -0.04(-0.31%) |
Oct 02, 2014 | 12.38 | 12.44 | 12.20 | 12.39 | 1,108,747 | -0.02(-0.16%) |
Oct 01, 2014 | 12.28 | 12.46 | 12.26 | 12.41 | 939,075 | +0.07(+0.59%) |
Sep 30, 2014 | 12.69 | 12.72 | 12.34 | 12.34 | 1,158,175 | -0.34(-2.64%) |
Sep 29, 2014 | 12.72 | 12.75 | 12.58 | 12.67 | 594,808 | -0.05(-0.38%) |
Sep 26, 2014 | 12.74 | 12.82 | 12.65 | 12.72 | 702,298 | +0.00(+0.00%) |
Sep 25, 2014 | 12.73 | 12.80 | 12.58 | 12.72 | 955,905 | -0.44(-3.32%) |
Sep 24, 2014 | 13.18 | 13.24 | 13.09 | 13.16 | 843,653 | -0.01(-0.11%) |
Sep 23, 2014 | 13.27 | 13.29 | 13.13 | 13.17 | 632,990 | -0.10(-0.73%) |
Sep 22, 2014 | 13.35 | 13.40 | 13.26 | 13.27 | 834,494 | -0.08(-0.58%) |
Sep 19, 2014 | 13.25 | 13.38 | 13.22 | 13.35 | 971,307 | +0.07(+0.55%) |
Sep 18, 2014 | 13.30 | 13.34 | 13.24 | 13.27 | 921,611 | +0.02(+0.18%) |
Sep 17, 2014 | 13.15 | 13.32 | 13.11 | 13.25 | 481,347 | +0.15(+1.11%) |
Sep 16, 2014 | 13.02 | 13.14 | 12.99 | 13.10 | 502,718 | +0.08(+0.63%) |
Sep 15, 2014 | 13.13 | 13.14 | 13.01 | 13.02 | 530,330 | -0.13(-0.96%) |
Sep 12, 2014 | 13.38 | 13.42 | 13.09 | 13.15 | 902,065 | -0.24(-1.78%) |
Sep 11, 2014 | 13.37 | 13.43 | 13.35 | 13.39 | 490,096 | -0.02(-0.15%) |
Sep 10, 2014 | 13.41 | 13.47 | 13.36 | 13.41 | 483,579 | -0.04(-0.32%) |
Sep 09, 2014 | 13.48 | 13.49 | 13.41 | 13.45 | 634,261 | -0.04(-0.29%) |
Sep 08, 2014 | 13.42 | 13.50 | 13.36 | 13.49 | 1,261,020 | +0.08(+0.58%) |
Sep 05, 2014 | 13.21 | 13.43 | 13.21 | 13.41 | 2,703,679 | +0.22(+1.69%) |
Sep 04, 2014 | 13.17 | 13.27 | 13.12 | 13.19 | 6,846,532 | -0.60(-4.33%) |
Sep 03, 2014 | 13.81 | 13.81 | 13.72 | 13.78 | 390,927 | +0.02(+0.18%) |
Sep 02, 2014 | 13.82 | 13.91 | 13.71 | 13.76 | 570,368 | -0.04(-0.28%) |
Aug 29, 2014 | 13.68 | 13.80 | 13.80 | 13.80 | 361,060 | +0.15(+1.07%) |
Aug 28, 2014 | 13.67 | 13.71 | 13.60 | 13.65 | 206,467 | -0.03(-0.25%) |
Aug 27, 2014 | 13.72 | 13.75 | 13.67 | 13.69 | 283,245 | -0.01(-0.11%) |
Aug 26, 2014 | 13.59 | 13.72 | 13.59 | 13.70 | 550,554 | +0.12(+0.86%) |
Aug 25, 2014 | 13.58 | 13.60 | 13.55 | 13.58 | 346,127 | +0.05(+0.39%) |
Aug 22, 2014 | 13.54 | 13.56 | 13.47 | 13.53 | 299,338 | -0.01(-0.07%) |
Aug 21, 2014 | 13.46 | 13.56 | 13.41 | 13.54 | 253,287 | +0.10(+0.76%) |
Aug 20, 2014 | 13.37 | 13.48 | 13.35 | 13.44 | 287,867 | +0.06(+0.43%) |
Aug 19, 2014 | 13.39 | 13.41 | 13.35 | 13.38 | 303,136 | +0.01(+0.07%) |
Aug 18, 2014 | 13.34 | 13.39 | 13.32 | 13.37 | 249,279 | +0.10(+0.73%) |
Aug 15, 2014 | 13.32 | 13.32 | 13.17 | 13.27 | 247,092 | +0.01(+0.07%) |
Aug 14, 2014 | 13.22 | 13.26 | 13.15 | 13.26 | 256,692 | +0.09(+0.66%) |
Aug 13, 2014 | 13.11 | 13.18 | 13.11 | 13.18 | 191,526 | +0.07(+0.52%) |
Aug 12, 2014 | 13.07 | 13.15 | 13.03 | 13.11 | 241,986 | +0.02(+0.15%) |
Aug 11, 2014 | 12.99 | 13.11 | 12.94 | 13.09 | 359,307 | +0.11(+0.82%) |
Aug 08, 2014 | 12.97 | 13.02 | 12.89 | 12.98 | 329,234 | +0.03(+0.26%) |
Aug 07, 2014 | 12.96 | 13.04 | 12.88 | 12.95 | 368,145 | +0.01(+0.11%) |
Aug 06, 2014 | 12.75 | 12.96 | 12.75 | 12.93 | 326,748 | +0.11(+0.83%) |
Aug 05, 2014 | 12.79 | 12.90 | 12.74 | 12.83 | 285,488 | -0.04(-0.34%) |
Aug 04, 2014 | 12.71 | 12.89 | 12.71 | 12.87 | 422,994 | +0.15(+1.18%) |