Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.99 | 14.99 | 14.93 | 14.95 | 4,856 | -0.03(-0.20%) |
Oct 30, 2014 | 14.80 | 14.98 | 14.80 | 14.98 | 7,344 | +0.07(+0.47%) |
Oct 29, 2014 | 14.91 | 14.91 | 14.91 | 14.91 | 390 | +0.01(+0.07%) |
Oct 28, 2014 | 14.82 | 14.90 | 14.81 | 14.90 | 3,434 | +0.15(+0.99%) |
Oct 27, 2014 | 14.70 | 14.75 | 14.86 | 14.75 | 1,571 | -0.11(-0.71%) |
Oct 24, 2014 | 14.87 | 14.87 | 14.86 | 14.86 | 1,817 | +0.05(+0.33%) |
Oct 23, 2014 | 14.73 | 14.86 | 14.73 | 14.81 | 18,609 | +0.14(+0.95%) |
Oct 22, 2014 | 14.75 | 14.75 | 14.67 | 14.67 | 5,057 | -0.04(-0.27%) |
Oct 21, 2014 | 14.65 | 14.71 | 14.65 | 14.71 | 1,762 | +0.21(+1.45%) |
Oct 20, 2014 | 14.47 | 14.51 | 14.42 | 14.50 | 5,895 | -0.24(-1.63%) |
Oct 17, 2014 | 14.68 | 14.74 | 14.66 | 14.74 | 5,140 | +0.13(+0.89%) |
Oct 16, 2014 | 14.37 | 14.66 | 14.36 | 14.61 | 16,367 | -0.05(-0.38%) |
Oct 15, 2014 | 14.65 | 14.71 | 14.61 | 14.66 | 10,550 | -0.05(-0.31%) |
Oct 14, 2014 | 14.71 | 14.58 | 14.71 | 544 | +0.13(+0.89%) | |
Oct 13, 2014 | 14.65 | 14.65 | 14.56 | 14.58 | 6,271 | +0.29(+2.03%) |
Oct 10, 2014 | 14.46 | 14.46 | 14.29 | 14.29 | 1,859 | -0.20(-1.38%) |
Oct 09, 2014 | 14.44 | 14.54 | 14.44 | 14.49 | 4,501 | -0.01(-0.07%) |
Oct 08, 2014 | 14.21 | 14.52 | 14.21 | 14.50 | 8,554 | +0.03(+0.21%) |
Oct 07, 2014 | 14.58 | 14.58 | 14.47 | 14.47 | 3,606 | +0.06(+0.38%) |
Oct 06, 2014 | 14.38 | 14.47 | 14.38 | 14.41 | 7,479 | +0.33(+2.38%) |
Oct 03, 2014 | 13.89 | 14.12 | 13.89 | 14.08 | 30,795 | +0.06(+0.43%) |
Oct 02, 2014 | 14.02 | 14.02 | 13.81 | 14.02 | 4,147 | +0.07(+0.50%) |
Oct 01, 2014 | 14.15 | 14.15 | 13.95 | 13.95 | 7,594 | -0.20(-1.41%) |
Sep 30, 2014 | 14.05 | 14.21 | 14.05 | 14.15 | 12,115 | -0.30(-2.08%) |
Sep 29, 2014 | 14.49 | 14.49 | 14.34 | 14.45 | 7,331 | -0.60(-3.99%) |
Sep 26, 2014 | 15.05 | 15.05 | 15.05 | 15.05 | 825 | +0.07(+0.43%) |
Sep 25, 2014 | 15.05 | 15.05 | 14.98 | 14.98 | 968 | -0.15(-0.96%) |
Sep 24, 2014 | 15.09 | 15.13 | 15.06 | 15.13 | 6,426 | +0.14(+0.93%) |
Sep 23, 2014 | 14.90 | 15.04 | 14.90 | 14.99 | 2,737 | +0.02(+0.10%) |
Sep 22, 2014 | 15.08 | 15.08 | 14.95 | 14.97 | 1,855 | -0.21(-1.35%) |
Sep 19, 2014 | 15.18 | 15.18 | 15.18 | 15.18 | 1,504 | -0.10(-0.65%) |
Sep 18, 2014 | 15.26 | 15.28 | 15.25 | 15.28 | 3,947 | +0.17(+1.13%) |
Sep 17, 2014 | 15.21 | 15.21 | 15.10 | 15.11 | 3,392 | -0.20(-1.31%) |
Sep 16, 2014 | 15.26 | 15.36 | 15.21 | 15.31 | 9,723 | +0.22(+1.46%) |
Sep 15, 2014 | 15.09 | 15.09 | 15.09 | 15.09 | 637 | -0.09(-0.59%) |
Sep 11, 2014 | 15.18 | 15.18 | 15.18 | 5 | -0.07(-0.46%) | |
Sep 10, 2014 | 15.12 | 15.25 | 15.12 | 15.25 | 432 | -0.04(-0.26%) |
Sep 09, 2014 | 15.29 | 15.29 | 15.29 | 15.29 | 409 | -0.01(-0.07%) |
Sep 08, 2014 | 15.30 | 15.30 | 15.30 | 15.30 | 379 | -0.05(-0.33%) |
Sep 05, 2014 | 15.35 | 15.35 | 15.35 | 15.35 | 175 | +0.11(+0.72%) |
Sep 04, 2014 | 15.24 | 15.37 | 15.37 | 15.24 | 4,015 | -0.13(-0.85%) |
Sep 03, 2014 | 15.52 | 15.55 | 15.37 | 15.37 | 3,658 | +0.21(+1.39%) |
Sep 02, 2014 | 15.09 | 15.16 | 15.16 | 1,020 | +0.07(+0.46%) | |
Aug 29, 2014 | 15.09 | 15.09 | 15.09 | 0 | -0.03(-0.17%) | |
Aug 28, 2014 | 15.03 | 15.14 | 15.03 | 15.12 | 9,826 | +0.04(+0.30%) |
Aug 27, 2014 | 15.05 | 15.07 | 15.05 | 15.07 | 1,621 | -0.25(-1.63%) |
Aug 26, 2014 | 15.32 | 15.32 | 15.32 | 15.32 | 363 | +0.15(+0.99%) |
Aug 25, 2014 | 15.17 | 15.17 | 15.17 | 15.17 | 697 | +0.10(+0.66%) |
Aug 22, 2014 | 15.11 | 15.11 | 15.06 | 15.07 | 2,325 | +0.02(+0.11%) |
Aug 21, 2014 | 15.17 | 15.17 | 15.05 | 15.05 | 2,171 | -0.22(-1.45%) |
Aug 20, 2014 | 15.25 | 15.30 | 15.25 | 15.28 | 3,055 | +0.12(+0.76%) |
Aug 19, 2014 | 15.15 | 15.19 | 15.15 | 15.16 | 825 | +0.15(+1.00%) |
Aug 18, 2014 | 15.02 | 15.02 | 14.95 | 15.01 | 3,218 | -0.05(-0.33%) |
Aug 15, 2014 | 15.13 | 15.00 | 15.06 | 3,730 | -0.07(-0.46%) | |
Aug 14, 2014 | 15.12 | 15.13 | 15.09 | 15.13 | 3,078 | -0.14(-0.92%) |
Aug 13, 2014 | 15.26 | 15.27 | 15.25 | 15.27 | 1,030 | +0.31(+2.11%) |
Aug 12, 2014 | 14.99 | 14.99 | 14.92 | 14.96 | 2,730 | -0.12(-0.83%) |
Aug 11, 2014 | 15.05 | 15.08 | 15.05 | 15.08 | 2,147 | +0.04(+0.27%) |
Aug 08, 2014 | 14.96 | 15.04 | 14.91 | 15.04 | 3,879 | +0.18(+1.21%) |
Aug 07, 2014 | 14.85 | 14.86 | 14.85 | 14.86 | 1,013 | +0.12(+0.81%) |
Aug 06, 2014 | 14.76 | 14.76 | 14.70 | 14.74 | 574 | -0.02(-0.14%) |
Aug 05, 2014 | 14.71 | 14.76 | 14.71 | 14.76 | 1,380 | -0.00(-0.01%) |
Aug 04, 2014 | 14.76 | 14.80 | 14.75 | 14.76 | 3,452 | -0.17(-1.13%) |