Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.62 | 14.94 | 14.39 | 14.64 | 38,037 | +0.33(+2.27%) |
Oct 30, 2014 | 14.18 | 14.41 | 14.03 | 14.32 | 41,031 | -0.01(-0.06%) |
Oct 29, 2014 | 13.90 | 14.35 | 13.62 | 14.32 | 76,230 | +0.73(+5.40%) |
Oct 28, 2014 | 13.44 | 13.64 | 13.32 | 13.59 | 194,124 | +0.13(+0.95%) |
Oct 27, 2014 | 13.49 | 13.59 | 13.58 | 13.46 | 14,700 | -0.12(-0.88%) |
Oct 24, 2014 | 13.62 | 13.68 | 13.37 | 13.58 | 27,352 | +0.00(+0.00%) |
Oct 23, 2014 | 14.04 | 14.48 | 13.41 | 13.58 | 17,849 | +0.01(+0.06%) |
Oct 22, 2014 | 13.88 | 13.89 | 13.54 | 13.57 | 23,404 | -0.40(-2.87%) |
Oct 21, 2014 | 14.00 | 14.33 | 13.75 | 13.97 | 24,644 | +0.09(+0.68%) |
Oct 20, 2014 | 13.91 | 13.98 | 13.73 | 13.88 | 20,985 | -0.01(-0.06%) |
Oct 17, 2014 | 14.41 | 14.41 | 12.93 | 13.89 | 49,688 | -0.32(-2.22%) |
Oct 16, 2014 | 14.16 | 14.49 | 13.87 | 14.20 | 35,636 | -0.15(-1.01%) |
Oct 15, 2014 | 13.66 | 14.43 | 13.20 | 14.35 | 30,807 | +0.47(+3.38%) |
Oct 14, 2014 | 13.21 | 13.90 | 13.21 | 13.88 | 18,482 | +0.73(+5.52%) |
Oct 13, 2014 | 13.02 | 13.33 | 13.02 | 13.15 | 28,466 | -0.08(-0.58%) |
Oct 10, 2014 | 13.00 | 13.58 | 13.00 | 13.23 | 26,630 | +0.13(+0.98%) |
Oct 09, 2014 | 13.47 | 13.47 | 13.02 | 13.10 | 15,098 | -0.41(-3.03%) |
Oct 08, 2014 | 13.03 | 13.60 | 13.03 | 13.51 | 19,514 | +0.50(+3.80%) |
Oct 07, 2014 | 13.14 | 13.14 | 12.98 | 13.02 | 19,004 | -0.22(-1.68%) |
Oct 06, 2014 | 13.02 | 13.33 | 13.00 | 13.24 | 18,668 | +0.21(+1.64%) |
Oct 03, 2014 | 13.15 | 13.26 | 12.95 | 13.03 | 15,635 | +0.03(+0.20%) |
Oct 02, 2014 | 12.95 | 13.37 | 12.88 | 13.00 | 14,562 | +0.11(+0.86%) |
Oct 01, 2014 | 13.10 | 13.39 | 12.80 | 12.89 | 29,432 | -0.18(-1.37%) |
Sep 30, 2014 | 13.10 | 13.23 | 13.07 | 13.07 | 42,765 | -0.03(-0.26%) |
Sep 29, 2014 | 13.17 | 13.18 | 12.83 | 13.10 | 21,650 | -0.15(-1.16%) |
Sep 26, 2014 | 13.18 | 13.31 | 13.18 | 13.26 | 15,970 | +0.08(+0.58%) |
Sep 25, 2014 | 13.72 | 13.82 | 13.09 | 13.18 | 32,508 | -0.52(-3.80%) |
Sep 24, 2014 | 13.62 | 13.77 | 13.57 | 13.70 | 18,936 | +0.04(+0.31%) |
Sep 23, 2014 | 13.77 | 13.94 | 13.50 | 13.66 | 28,525 | -0.14(-0.99%) |
Sep 22, 2014 | 13.75 | 13.91 | 13.44 | 13.79 | 18,603 | -0.08(-0.55%) |
Sep 19, 2014 | 13.85 | 13.96 | 13.79 | 13.87 | 48,688 | +0.03(+0.25%) |
Sep 18, 2014 | 13.78 | 14.26 | 13.75 | 13.84 | 15,099 | +0.08(+0.56%) |
Sep 17, 2014 | 14.20 | 14.20 | 13.75 | 13.76 | 15,137 | -0.12(-0.86%) |
Sep 16, 2014 | 13.88 | 13.98 | 13.74 | 13.88 | 17,378 | +0.01(+0.06%) |
Sep 15, 2014 | 13.96 | 13.96 | 13.72 | 13.87 | 25,036 | -0.04(-0.31%) |
Sep 12, 2014 | 14.07 | 14.18 | 13.86 | 13.91 | 38,948 | -0.20(-1.39%) |
Sep 11, 2014 | 14.25 | 14.26 | 14.02 | 14.11 | 27,404 | -0.15(-1.02%) |
Sep 10, 2014 | 14.40 | 14.40 | 14.09 | 14.26 | 16,046 | -0.10(-0.71%) |
Sep 09, 2014 | 14.20 | 14.81 | 14.17 | 14.36 | 34,729 | +0.12(+0.84%) |
Sep 08, 2014 | 14.31 | 14.40 | 14.14 | 14.24 | 38,491 | -0.12(-0.83%) |
Sep 05, 2014 | 14.47 | 14.58 | 14.31 | 14.36 | 23,957 | -0.18(-1.23%) |
Sep 04, 2014 | 14.58 | 14.61 | 14.43 | 14.54 | 40,003 | +0.11(+0.77%) |
Sep 03, 2014 | 14.72 | 14.72 | 14.37 | 14.43 | 20,243 | -0.28(-1.92%) |
Sep 02, 2014 | 14.78 | 14.78 | 14.68 | 14.71 | 65,257 | +0.03(+0.17%) |
Aug 29, 2014 | 14.63 | 14.68 | 14.68 | 14.68 | 32,567 | +0.03(+0.17%) |
Aug 28, 2014 | 14.77 | 14.89 | 14.61 | 14.66 | 69,217 | -0.14(-0.92%) |
Aug 27, 2014 | 14.97 | 14.97 | 14.75 | 14.79 | 29,398 | -0.20(-1.31%) |
Aug 26, 2014 | 14.94 | 15.02 | 14.94 | 14.99 | 31,676 | +0.04(+0.29%) |
Aug 25, 2014 | 15.01 | 15.13 | 14.86 | 14.95 | 10,754 | -0.03(-0.17%) |
Aug 22, 2014 | 14.90 | 15.15 | 14.90 | 14.97 | 28,445 | +0.01(+0.06%) |
Aug 21, 2014 | 14.81 | 14.94 | 14.72 | 14.96 | 22,927 | -0.01(-0.06%) |
Aug 20, 2014 | 15.15 | 15.15 | 14.89 | 14.97 | 19,959 | -0.24(-1.57%) |
Aug 19, 2014 | 15.31 | 15.37 | 15.17 | 15.21 | 20,572 | -0.10(-0.67%) |
Aug 18, 2014 | 15.40 | 15.42 | 15.17 | 15.31 | 24,754 | +0.09(+0.56%) |
Aug 15, 2014 | 15.02 | 15.27 | 14.70 | 15.23 | 41,329 | +0.37(+2.47%) |
Aug 14, 2014 | 15.02 | 15.05 | 14.78 | 14.86 | 50,474 | -0.21(-1.42%) |
Aug 13, 2014 | 14.73 | 15.09 | 14.73 | 15.07 | 30,854 | +0.32(+2.20%) |
Aug 12, 2014 | 14.83 | 15.03 | 14.65 | 14.75 | 43,007 | -0.18(-1.20%) |
Aug 11, 2014 | 15.00 | 15.11 | 14.79 | 14.93 | 39,025 | +0.03(+0.23%) |
Aug 08, 2014 | 14.78 | 14.98 | 14.73 | 14.90 | 46,609 | +0.13(+0.87%) |
Aug 07, 2014 | 14.81 | 14.94 | 14.72 | 14.77 | 30,064 | -0.04(-0.29%) |
Aug 06, 2014 | 14.72 | 14.95 | 14.72 | 14.81 | 58,196 | +0.10(+0.70%) |
Aug 05, 2014 | 14.77 | 14.77 | 13.93 | 14.71 | 200,926 | -0.24(-1.60%) |
Aug 04, 2014 | 15.00 | 15.11 | 14.77 | 14.95 | 38,135 | -0.05(-0.34%) |