Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.93 | 14.16 | 13.84 | 13.87 | 20,732 | +0.06(+0.43%) |
Oct 30, 2014 | 13.59 | 13.88 | 13.59 | 13.81 | 9,830 | +0.26(+1.92%) |
Oct 29, 2014 | 13.60 | 13.83 | 13.50 | 13.55 | 28,057 | -0.12(-0.88%) |
Oct 28, 2014 | 13.32 | 13.71 | 13.31 | 13.67 | 21,962 | +0.40(+3.01%) |
Oct 27, 2014 | 13.25 | 13.19 | 13.19 | 13.27 | 22,263 | +0.08(+0.61%) |
Oct 24, 2014 | 13.38 | 13.47 | 13.19 | 13.19 | 45,107 | -0.09(-0.68%) |
Oct 23, 2014 | 13.36 | 13.41 | 13.22 | 13.28 | 18,656 | +0.03(+0.23%) |
Oct 22, 2014 | 13.59 | 13.64 | 13.17 | 13.25 | 10,144 | -0.36(-2.65%) |
Oct 21, 2014 | 13.38 | 13.68 | 13.30 | 13.61 | 21,337 | +0.35(+2.64%) |
Oct 20, 2014 | 13.19 | 13.26 | 13.03 | 13.26 | 34,671 | -0.06(-0.45%) |
Oct 17, 2014 | 13.11 | 13.33 | 13.10 | 13.32 | 42,445 | +0.28(+2.15%) |
Oct 16, 2014 | 12.91 | 13.08 | 12.65 | 13.04 | 29,128 | -0.16(-1.21%) |
Oct 15, 2014 | 13.07 | 13.20 | 12.71 | 13.20 | 31,063 | -0.01(-0.08%) |
Oct 14, 2014 | 13.33 | 13.61 | 13.11 | 13.21 | 21,182 | -0.29(-2.15%) |
Oct 13, 2014 | 13.83 | 13.83 | 12.45 | 13.50 | 35,516 | -0.26(-1.89%) |
Oct 10, 2014 | 14.00 | 14.06 | 13.74 | 13.76 | 14,143 | -0.30(-2.13%) |
Oct 09, 2014 | 14.29 | 14.40 | 14.05 | 14.06 | 10,468 | -0.22(-1.55%) |
Oct 08, 2014 | 13.96 | 14.28 | 13.92 | 14.28 | 21,442 | +0.23(+1.65%) |
Oct 07, 2014 | 13.95 | 14.05 | 13.92 | 14.05 | 17,050 | +0.05(+0.36%) |
Oct 06, 2014 | 13.89 | 14.05 | 13.86 | 14.00 | 18,005 | +0.19(+1.38%) |
Oct 03, 2014 | 13.57 | 13.86 | 13.50 | 13.81 | 18,822 | +0.28(+2.07%) |
Oct 02, 2014 | 13.80 | 13.80 | 13.24 | 13.53 | 77,496 | -0.34(-2.45%) |
Oct 01, 2014 | 13.83 | 13.87 | 13.51 | 13.87 | 48,607 | +0.06(+0.43%) |
Sep 30, 2014 | 14.23 | 14.23 | 13.74 | 13.81 | 18,187 | -0.26(-1.85%) |
Sep 29, 2014 | 14.05 | 14.14 | 14.04 | 14.07 | 12,636 | -0.04(-0.28%) |
Sep 26, 2014 | 14.05 | 14.16 | 13.95 | 14.11 | 5,955 | +0.03(+0.21%) |
Sep 25, 2014 | 14.13 | 14.13 | 13.89 | 14.08 | 12,360 | -0.14(-0.98%) |
Sep 24, 2014 | 13.93 | 14.32 | 13.80 | 14.22 | 20,748 | +0.29(+2.08%) |
Sep 23, 2014 | 14.18 | 14.23 | 13.92 | 13.93 | 38,372 | -0.37(-2.59%) |
Sep 22, 2014 | 14.54 | 14.54 | 14.22 | 14.30 | 16,872 | -0.46(-3.12%) |
Sep 19, 2014 | 14.67 | 14.78 | 14.41 | 14.76 | 28,765 | +0.11(+0.75%) |
Sep 18, 2014 | 14.35 | 14.68 | 14.31 | 14.65 | 29,433 | +0.32(+2.23%) |
Sep 17, 2014 | 14.40 | 14.48 | 14.21 | 14.33 | 8,575 | -0.08(-0.56%) |
Sep 16, 2014 | 14.21 | 14.57 | 14.15 | 14.41 | 24,728 | +0.30(+2.13%) |
Sep 15, 2014 | 13.95 | 14.15 | 13.81 | 14.11 | 23,490 | +0.16(+1.15%) |
Sep 12, 2014 | 13.90 | 14.01 | 13.88 | 13.95 | 62,699 | +0.05(+0.36%) |
Sep 11, 2014 | 13.93 | 13.97 | 13.88 | 13.90 | 34,496 | -0.09(-0.64%) |
Sep 10, 2014 | 14.00 | 14.02 | 13.94 | 13.99 | 53,230 | -0.15(-1.06%) |
Sep 09, 2014 | 13.88 | 14.40 | 13.85 | 14.14 | 29,840 | +0.20(+1.43%) |
Sep 08, 2014 | 13.94 | 13.98 | 13.79 | 13.94 | 58,560 | -0.02(-0.14%) |
Sep 05, 2014 | 14.12 | 14.12 | 13.82 | 13.96 | 132,832 | -0.24(-1.69%) |
Sep 04, 2014 | 14.21 | 14.44 | 14.09 | 14.20 | 17,390 | +0.04(+0.28%) |
Sep 03, 2014 | 14.13 | 14.32 | 14.13 | 14.16 | 20,841 | +0.04(+0.28%) |
Sep 02, 2014 | 14.10 | 14.18 | 14.04 | 14.12 | 7,723 | +0.09(+0.64%) |
Aug 29, 2014 | 14.05 | 14.03 | 14.03 | 14.03 | 49,400 | -0.03(-0.21%) |
Aug 28, 2014 | 14.37 | 14.41 | 14.04 | 14.06 | 12,150 | -0.38(-2.63%) |
Aug 27, 2014 | 14.59 | 14.65 | 14.41 | 14.44 | 16,291 | -0.12(-0.82%) |
Aug 26, 2014 | 14.52 | 14.56 | 14.50 | 14.56 | 13,909 | +0.10(+0.69%) |
Aug 25, 2014 | 14.42 | 14.53 | 14.42 | 14.46 | 11,936 | +0.08(+0.56%) |
Aug 22, 2014 | 14.43 | 14.51 | 14.34 | 14.38 | 13,148 | -0.03(-0.21%) |
Aug 21, 2014 | 14.36 | 14.52 | 14.31 | 14.41 | 17,918 | -0.01(-0.07%) |
Aug 20, 2014 | 14.18 | 14.47 | 14.16 | 14.42 | 32,649 | +0.18(+1.26%) |
Aug 19, 2014 | 14.17 | 14.31 | 14.13 | 14.24 | 24,160 | +0.06(+0.42%) |
Aug 18, 2014 | 14.16 | 14.27 | 14.12 | 14.18 | 69,765 | +0.19(+1.36%) |
Aug 15, 2014 | 14.07 | 14.07 | 13.77 | 13.99 | 42,885 | +0.04(+0.29%) |
Aug 14, 2014 | 13.95 | 13.97 | 13.82 | 13.95 | 126,734 | +0.00(+0.00%) |
Aug 13, 2014 | 13.90 | 14.04 | 13.87 | 13.95 | 52,463 | +0.04(+0.29%) |
Aug 12, 2014 | 13.84 | 13.91 | 13.82 | 13.91 | 52,627 | +0.04(+0.29%) |
Aug 11, 2014 | 13.66 | 13.99 | 13.66 | 13.87 | 81,537 | +0.27(+1.99%) |
Aug 08, 2014 | 13.51 | 13.64 | 13.46 | 13.60 | 65,845 | +0.06(+0.44%) |
Aug 07, 2014 | 13.51 | 13.57 | 13.48 | 13.54 | 43,761 | +0.06(+0.45%) |
Aug 06, 2014 | 13.22 | 13.51 | 13.22 | 13.48 | 82,849 | +0.19(+1.43%) |
Aug 05, 2014 | 13.35 | 13.35 | 13.22 | 13.29 | 86,814 | -0.16(-1.19%) |
Aug 04, 2014 | 13.27 | 13.64 | 13.19 | 13.45 | 43,427 | +0.14(+1.05%) |