Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.10 | 13.13 | 13.02 | 13.11 | 1,427,730 | +0.04(+0.31%) |
Oct 30, 2014 | 12.90 | 13.07 | 12.88 | 13.07 | 1,005,998 | -0.01(-0.06%) |
Oct 29, 2014 | 13.11 | 13.11 | 12.77 | 13.08 | 612,824 | +0.01(+0.06%) |
Oct 28, 2014 | 12.95 | 13.09 | 12.89 | 13.07 | 457,509 | +0.12(+0.95%) |
Oct 27, 2014 | 12.91 | 12.97 | 12.92 | 12.95 | 379,652 | +0.02(+0.19%) |
Oct 24, 2014 | 13.03 | 13.06 | 12.84 | 12.92 | 281,845 | -0.07(-0.51%) |
Oct 23, 2014 | 13.06 | 13.10 | 12.91 | 12.99 | 480,037 | +0.03(+0.25%) |
Oct 22, 2014 | 12.91 | 13.11 | 12.91 | 12.96 | 788,414 | +0.05(+0.38%) |
Oct 21, 2014 | 12.74 | 12.91 | 12.67 | 12.91 | 656,339 | +0.25(+1.95%) |
Oct 20, 2014 | 12.40 | 12.66 | 12.36 | 12.66 | 437,093 | +0.21(+1.65%) |
Oct 17, 2014 | 12.46 | 12.46 | 12.17 | 12.46 | 513,605 | +0.08(+0.66%) |
Oct 16, 2014 | 12.27 | 12.50 | 12.27 | 12.37 | 487,210 | +0.01(+0.07%) |
Oct 15, 2014 | 12.37 | 12.52 | 12.16 | 12.37 | 513,069 | -0.07(-0.59%) |
Oct 14, 2014 | 12.36 | 12.53 | 12.36 | 12.44 | 573,206 | +0.17(+1.41%) |
Oct 13, 2014 | 12.26 | 12.44 | 12.26 | 12.27 | 631,955 | +0.02(+0.20%) |
Oct 10, 2014 | 12.19 | 12.51 | 12.19 | 12.24 | 565,230 | +0.01(+0.07%) |
Oct 09, 2014 | 12.31 | 12.50 | 12.31 | 12.23 | 594,814 | -0.07(-0.53%) |
Oct 08, 2014 | 12.23 | 12.33 | 12.14 | 12.30 | 1,487,263 | +0.07(+0.54%) |
Oct 07, 2014 | 12.30 | 12.39 | 12.16 | 12.23 | 747,761 | -0.10(-0.80%) |
Oct 06, 2014 | 12.27 | 12.39 | 12.16 | 12.33 | 285,329 | +0.06(+0.47%) |
Oct 03, 2014 | 12.37 | 12.41 | 12.16 | 12.28 | 252,259 | +0.02(+0.13%) |
Oct 02, 2014 | 12.22 | 12.36 | 12.09 | 12.26 | 382,844 | +0.01(+0.07%) |
Oct 01, 2014 | 12.31 | 12.40 | 12.19 | 12.25 | 492,476 | -0.09(-0.73%) |
Sep 30, 2014 | 12.37 | 12.41 | 12.25 | 12.34 | 484,966 | -0.04(-0.33%) |
Sep 29, 2014 | 12.40 | 12.41 | 12.21 | 12.38 | 772,343 | -0.10(-0.79%) |
Sep 26, 2014 | 12.33 | 12.51 | 12.32 | 12.48 | 439,801 | +0.12(+1.00%) |
Sep 25, 2014 | 12.47 | 12.50 | 12.36 | 12.36 | 474,733 | -0.12(-0.99%) |
Sep 24, 2014 | 12.47 | 12.60 | 12.28 | 12.48 | 324,508 | +0.03(+0.26%) |
Sep 23, 2014 | 12.51 | 12.67 | 12.41 | 12.45 | 494,260 | -0.07(-0.59%) |
Sep 22, 2014 | 12.85 | 12.85 | 12.51 | 12.52 | 434,810 | -0.35(-2.74%) |
Sep 19, 2014 | 12.84 | 13.02 | 12.67 | 12.88 | 1,314,474 | +0.05(+0.38%) |
Sep 18, 2014 | 12.82 | 12.86 | 12.79 | 12.83 | 276,227 | +0.02(+0.13%) |
Sep 17, 2014 | 12.76 | 12.94 | 12.75 | 12.81 | 338,960 | +0.06(+0.45%) |
Sep 16, 2014 | 12.80 | 12.82 | 12.63 | 12.75 | 438,005 | -0.04(-0.32%) |
Sep 15, 2014 | 12.90 | 12.90 | 12.78 | 12.79 | 346,668 | -0.12(-0.95%) |
Sep 12, 2014 | 13.25 | 13.25 | 12.91 | 12.92 | 386,107 | -0.34(-2.54%) |
Sep 11, 2014 | 13.14 | 13.29 | 13.06 | 13.25 | 838,280 | +0.06(+0.47%) |
Sep 10, 2014 | 13.32 | 13.36 | 13.07 | 13.19 | 281,797 | -0.17(-1.28%) |
Sep 09, 2014 | 13.47 | 13.51 | 13.33 | 13.36 | 244,133 | -0.13(-0.97%) |
Sep 08, 2014 | 13.34 | 13.53 | 13.34 | 13.49 | 259,341 | +0.13(+0.98%) |
Sep 05, 2014 | 13.34 | 13.44 | 13.34 | 13.36 | 422,877 | -0.02(-0.12%) |
Sep 04, 2014 | 13.36 | 13.50 | 13.30 | 13.38 | 795,188 | +0.05(+0.37%) |
Sep 03, 2014 | 13.45 | 13.45 | 13.30 | 13.33 | 957,897 | -0.12(-0.91%) |
Sep 02, 2014 | 13.45 | 13.48 | 13.44 | 13.45 | 416,289 | +0.02(+0.12%) |
Aug 29, 2014 | 13.35 | 13.44 | 13.44 | 13.44 | 347,716 | +0.07(+0.55%) |
Aug 28, 2014 | 13.42 | 13.47 | 13.33 | 13.36 | 308,064 | -0.07(-0.55%) |
Aug 27, 2014 | 13.51 | 13.54 | 13.40 | 13.44 | 122,305 | -0.08(-0.61%) |
Aug 26, 2014 | 13.58 | 13.61 | 13.45 | 13.52 | 352,329 | +0.01(+0.06%) |
Aug 25, 2014 | 13.54 | 13.60 | 13.47 | 13.51 | 235,756 | +0.05(+0.36%) |
Aug 22, 2014 | 13.63 | 13.67 | 13.38 | 13.46 | 430,991 | -0.15(-1.08%) |
Aug 21, 2014 | 13.59 | 13.70 | 13.59 | 13.61 | 379,591 | +0.02(+0.18%) |
Aug 20, 2014 | 13.40 | 13.64 | 13.34 | 13.58 | 1,541,094 | +0.15(+1.10%) |
Aug 19, 2014 | 13.48 | 13.54 | 13.44 | 13.44 | 639,408 | -0.04(-0.30%) |
Aug 18, 2014 | 13.57 | 13.59 | 13.45 | 13.48 | 374,648 | +0.00(+0.00%) |
Aug 15, 2014 | 13.53 | 13.57 | 13.41 | 13.48 | 706,629 | +0.07(+0.49%) |
Aug 14, 2014 | 13.35 | 13.45 | 13.33 | 13.41 | 601,820 | +0.07(+0.49%) |
Aug 13, 2014 | 13.22 | 13.37 | 13.22 | 13.35 | 998,919 | +0.15(+1.11%) |
Aug 12, 2014 | 13.31 | 13.39 | 13.16 | 13.20 | 932,233 | -0.11(-0.86%) |
Aug 11, 2014 | 13.19 | 13.39 | 13.12 | 13.31 | 1,156,159 | +0.18(+1.37%) |
Aug 08, 2014 | 13.09 | 13.21 | 13.09 | 13.13 | 964,034 | -0.01(-0.06%) |
Aug 07, 2014 | 12.99 | 13.31 | 12.99 | 13.14 | 2,596,958 | +0.16(+1.26%) |
Aug 06, 2014 | 13.28 | 13.28 | 12.88 | 12.98 | 4,459,930 | -0.34(-2.58%) |
Aug 05, 2014 | 13.43 | 13.49 | 13.29 | 13.32 | 659,652 | -0.14(-1.03%) |
Aug 04, 2014 | 13.40 | 13.49 | 13.26 | 13.46 | 408,777 | +0.14(+1.04%) |