Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.00 | 14.35 | 13.58 | 13.76 | 123,447 | +0.05(+0.36%) |
Oct 30, 2014 | 14.06 | 14.34 | 13.66 | 13.71 | 77,841 | -0.37(-2.63%) |
Oct 29, 2014 | 14.47 | 14.98 | 14.02 | 14.08 | 164,585 | -0.39(-2.70%) |
Oct 28, 2014 | 14.10 | 14.56 | 13.78 | 14.47 | 93,284 | +0.44(+3.14%) |
Oct 27, 2014 | 14.06 | 14.31 | 14.06 | 14.03 | 71,434 | -0.03(-0.21%) |
Oct 24, 2014 | 14.40 | 14.40 | 13.92 | 14.06 | 93,387 | -0.28(-1.95%) |
Oct 23, 2014 | 13.81 | 14.69 | 13.81 | 14.34 | 164,957 | +0.74(+5.44%) |
Oct 22, 2014 | 13.67 | 13.91 | 13.32 | 13.60 | 87,955 | -0.09(-0.66%) |
Oct 21, 2014 | 13.88 | 14.07 | 13.54 | 13.69 | 77,521 | -0.09(-0.65%) |
Oct 20, 2014 | 13.82 | 13.90 | 13.69 | 13.78 | 65,632 | -0.10(-0.72%) |
Oct 17, 2014 | 14.67 | 14.73 | 13.81 | 13.88 | 88,941 | -0.58(-4.01%) |
Oct 16, 2014 | 13.67 | 14.80 | 13.67 | 14.46 | 127,965 | +0.64(+4.63%) |
Oct 15, 2014 | 14.19 | 14.55 | 13.48 | 13.82 | 242,188 | -0.57(-3.96%) |
Oct 14, 2014 | 13.62 | 14.60 | 13.60 | 14.39 | 232,446 | +0.90(+6.67%) |
Oct 13, 2014 | 13.48 | 13.87 | 13.40 | 13.49 | 180,247 | +0.00(+0.00%) |
Oct 10, 2014 | 13.53 | 13.67 | 13.26 | 13.49 | 133,144 | -0.12(-0.88%) |
Oct 09, 2014 | 13.46 | 13.76 | 13.35 | 13.61 | 125,535 | +0.10(+0.74%) |
Oct 08, 2014 | 13.34 | 13.56 | 13.21 | 13.51 | 180,985 | +0.08(+0.60%) |
Oct 07, 2014 | 13.48 | 13.51 | 13.15 | 13.43 | 216,128 | -0.24(-1.76%) |
Oct 06, 2014 | 13.67 | 13.75 | 13.40 | 13.67 | 82,443 | +0.03(+0.22%) |
Oct 03, 2014 | 13.37 | 13.68 | 13.23 | 13.64 | 166,772 | +0.35(+2.63%) |
Oct 02, 2014 | 12.87 | 13.34 | 12.87 | 13.29 | 164,907 | +0.38(+2.94%) |
Oct 01, 2014 | 12.94 | 13.04 | 12.85 | 12.91 | 150,778 | -0.08(-0.62%) |
Sep 30, 2014 | 13.01 | 13.09 | 12.84 | 12.99 | 231,610 | -0.04(-0.31%) |
Sep 29, 2014 | 13.04 | 13.45 | 12.99 | 13.03 | 163,475 | -0.13(-0.99%) |
Sep 26, 2014 | 13.14 | 13.20 | 13.03 | 13.16 | 87,949 | +0.02(+0.15%) |
Sep 25, 2014 | 13.33 | 13.42 | 13.09 | 13.14 | 233,020 | -0.20(-1.50%) |
Sep 24, 2014 | 13.23 | 13.48 | 13.21 | 13.34 | 244,312 | +0.15(+1.14%) |
Sep 23, 2014 | 13.02 | 13.28 | 13.02 | 13.19 | 244,780 | +0.07(+0.53%) |
Sep 22, 2014 | 13.09 | 13.22 | 13.04 | 13.12 | 159,158 | -0.05(-0.38%) |
Sep 19, 2014 | 13.30 | 13.30 | 13.06 | 13.17 | 325,922 | -0.11(-0.83%) |
Sep 18, 2014 | 13.36 | 13.43 | 13.25 | 13.28 | 141,344 | -0.05(-0.38%) |
Sep 17, 2014 | 13.21 | 13.70 | 13.08 | 13.33 | 167,077 | +0.15(+1.14%) |
Sep 16, 2014 | 13.23 | 13.52 | 13.15 | 13.18 | 264,688 | -0.02(-0.15%) |
Sep 15, 2014 | 13.34 | 13.63 | 12.99 | 13.20 | 268,844 | -0.22(-1.64%) |
Sep 12, 2014 | 13.65 | 13.83 | 13.07 | 13.42 | 302,691 | -0.23(-1.68%) |
Sep 11, 2014 | 12.94 | 14.07 | 12.91 | 13.65 | 765,540 | +0.64(+4.92%) |
Sep 10, 2014 | 12.95 | 13.14 | 12.82 | 13.01 | 461,109 | +0.00(+0.00%) |
Sep 09, 2014 | 12.10 | 13.84 | 11.85 | 13.01 | 1,230,824 | -0.15(-1.14%) |
Sep 08, 2014 | 12.43 | 13.38 | 12.34 | 13.16 | 637,148 | +0.64(+5.11%) |
Sep 05, 2014 | 12.45 | 12.62 | 12.34 | 12.52 | 240,052 | +0.08(+0.64%) |
Sep 04, 2014 | 12.25 | 12.52 | 12.25 | 12.44 | 195,223 | +0.23(+1.88%) |
Sep 03, 2014 | 12.39 | 12.49 | 12.16 | 12.21 | 225,711 | -0.15(-1.21%) |
Sep 02, 2014 | 12.40 | 12.47 | 12.18 | 12.36 | 244,051 | +0.05(+0.41%) |
Aug 29, 2014 | 12.32 | 12.31 | 12.31 | 12.31 | 243,500 | -0.02(-0.16%) |
Aug 28, 2014 | 12.50 | 12.50 | 12.25 | 12.33 | 412,541 | -0.20(-1.60%) |
Aug 27, 2014 | 13.43 | 13.45 | 12.33 | 12.53 | 800,966 | -0.92(-6.84%) |
Aug 26, 2014 | 13.65 | 13.94 | 13.42 | 13.45 | 118,533 | -0.20(-1.47%) |
Aug 25, 2014 | 13.74 | 13.95 | 13.74 | 13.65 | 127,427 | +0.01(+0.07%) |
Aug 22, 2014 | 13.68 | 13.75 | 13.44 | 13.64 | 119,527 | -0.08(-0.58%) |
Aug 21, 2014 | 13.51 | 13.83 | 13.30 | 13.72 | 145,318 | +0.22(+1.63%) |
Aug 20, 2014 | 13.58 | 13.60 | 13.33 | 13.50 | 96,542 | -0.12(-0.88%) |
Aug 19, 2014 | 13.68 | 13.78 | 13.68 | 13.62 | 65,198 | -0.06(-0.44%) |
Aug 18, 2014 | 13.43 | 13.71 | 13.39 | 13.68 | 95,644 | +0.34(+2.55%) |
Aug 15, 2014 | 13.78 | 13.83 | 13.31 | 13.34 | 140,154 | -0.31(-2.27%) |
Aug 14, 2014 | 13.75 | 13.90 | 13.50 | 13.65 | 160,311 | -0.11(-0.80%) |
Aug 13, 2014 | 14.13 | 14.13 | 13.69 | 13.76 | 99,877 | -0.31(-2.20%) |
Aug 12, 2014 | 14.51 | 14.51 | 13.50 | 14.07 | 223,267 | -0.53(-3.63%) |
Aug 11, 2014 | 14.17 | 14.73 | 14.16 | 14.60 | 124,722 | +0.51(+3.62%) |
Aug 08, 2014 | 14.04 | 14.21 | 14.01 | 14.09 | 84,539 | +0.04(+0.28%) |
Aug 07, 2014 | 14.18 | 14.30 | 13.96 | 14.05 | 129,187 | -0.09(-0.64%) |
Aug 06, 2014 | 13.91 | 14.33 | 13.91 | 14.14 | 79,796 | +0.13(+0.93%) |
Aug 05, 2014 | 14.29 | 14.50 | 13.99 | 14.01 | 121,820 | -0.38(-2.64%) |
Aug 04, 2014 | 14.07 | 14.42 | 13.72 | 14.39 | 152,149 | +0.39(+2.79%) |