Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.61 | 15.75 | 15.38 | 15.70 | 406,039 | +0.43(+2.85%) |
Oct 30, 2014 | 14.85 | 15.40 | 14.83 | 15.27 | 401,912 | +0.32(+2.11%) |
Oct 29, 2014 | 14.91 | 14.91 | 14.81 | 14.95 | 342,961 | +0.09(+0.57%) |
Oct 28, 2014 | 14.20 | 14.89 | 14.17 | 14.87 | 428,465 | +0.79(+5.60%) |
Oct 27, 2014 | 13.43 | 13.85 | 13.85 | 14.08 | 304,567 | +0.23(+1.63%) |
Oct 24, 2014 | 14.81 | 14.81 | 13.54 | 13.85 | 963,016 | -1.75(-11.20%) |
Oct 23, 2014 | 15.35 | 15.64 | 15.32 | 15.60 | 209,811 | +0.47(+3.10%) |
Oct 22, 2014 | 15.79 | 15.79 | 15.11 | 15.13 | 198,422 | -0.55(-3.53%) |
Oct 21, 2014 | 15.49 | 15.70 | 15.21 | 15.68 | 197,653 | +0.33(+2.16%) |
Oct 20, 2014 | 15.05 | 15.36 | 15.03 | 15.35 | 276,437 | +0.21(+1.41%) |
Oct 17, 2014 | 15.52 | 15.52 | 15.04 | 15.14 | 328,509 | -0.15(-1.00%) |
Oct 16, 2014 | 15.67 | 15.68 | 15.39 | 15.29 | 424,394 | -0.66(-4.11%) |
Oct 15, 2014 | 15.71 | 16.03 | 15.41 | 15.95 | 540,634 | -0.05(-0.29%) |
Oct 14, 2014 | 15.93 | 16.17 | 15.73 | 15.99 | 409,993 | +0.26(+1.65%) |
Oct 13, 2014 | 15.34 | 15.98 | 15.20 | 15.73 | 251,717 | +0.37(+2.41%) |
Oct 10, 2014 | 15.45 | 15.74 | 15.22 | 15.36 | 222,445 | -0.20(-1.29%) |
Oct 09, 2014 | 16.02 | 16.11 | 15.55 | 15.56 | 283,629 | -0.54(-3.33%) |
Oct 08, 2014 | 15.50 | 16.19 | 15.38 | 16.10 | 278,503 | +0.60(+3.90%) |
Oct 07, 2014 | 16.06 | 16.12 | 15.48 | 15.50 | 311,963 | -0.66(-4.06%) |
Oct 06, 2014 | 15.10 | 16.44 | 15.07 | 16.15 | 696,273 | +1.51(+10.30%) |
Oct 03, 2014 | 14.88 | 15.07 | 14.63 | 14.64 | 204,531 | -0.05(-0.35%) |
Oct 02, 2014 | 14.22 | 14.77 | 14.22 | 14.70 | 227,268 | +0.54(+3.79%) |
Oct 01, 2014 | 14.69 | 14.69 | 14.15 | 14.16 | 396,495 | -0.51(-3.48%) |
Sep 30, 2014 | 14.87 | 14.94 | 14.62 | 14.67 | 388,486 | -0.21(-1.43%) |
Sep 29, 2014 | 14.66 | 14.96 | 14.66 | 14.88 | 114,731 | +0.00(+0.00%) |
Sep 26, 2014 | 14.91 | 15.00 | 14.74 | 14.88 | 166,689 | -0.03(-0.17%) |
Sep 25, 2014 | 15.18 | 15.18 | 14.75 | 14.91 | 179,147 | -0.29(-1.91%) |
Sep 24, 2014 | 15.20 | 15.33 | 14.96 | 15.20 | 154,454 | +0.06(+0.39%) |
Sep 23, 2014 | 14.93 | 15.36 | 14.71 | 15.14 | 243,706 | +0.11(+0.74%) |
Sep 22, 2014 | 15.17 | 15.18 | 14.85 | 15.03 | 167,075 | -0.22(-1.45%) |
Sep 19, 2014 | 15.55 | 15.70 | 15.10 | 15.25 | 418,094 | -0.27(-1.76%) |
Sep 18, 2014 | 15.66 | 15.68 | 15.38 | 15.52 | 120,049 | +0.04(+0.28%) |
Sep 17, 2014 | 15.51 | 15.72 | 15.44 | 15.48 | 152,252 | -0.07(-0.44%) |
Sep 16, 2014 | 15.55 | 15.63 | 15.38 | 15.55 | 184,806 | -0.03(-0.16%) |
Sep 15, 2014 | 15.88 | 15.88 | 15.49 | 15.57 | 156,312 | -0.32(-1.98%) |
Sep 12, 2014 | 15.90 | 15.93 | 15.83 | 15.89 | 235,080 | -0.04(-0.27%) |
Sep 11, 2014 | 15.46 | 16.02 | 15.39 | 15.93 | 229,343 | +0.39(+2.52%) |
Sep 10, 2014 | 15.67 | 15.76 | 15.44 | 15.54 | 200,129 | -0.11(-0.71%) |
Sep 09, 2014 | 15.90 | 16.04 | 15.63 | 15.65 | 187,909 | -0.30(-1.87%) |
Sep 08, 2014 | 15.76 | 16.06 | 15.73 | 15.95 | 148,338 | +0.21(+1.35%) |
Sep 05, 2014 | 15.64 | 15.79 | 15.14 | 15.73 | 513,858 | -0.24(-1.49%) |
Sep 04, 2014 | 16.06 | 16.23 | 16.06 | 15.97 | 110,085 | -0.08(-0.48%) |
Sep 03, 2014 | 16.50 | 16.50 | 15.65 | 16.05 | 397,030 | -0.41(-2.48%) |
Sep 02, 2014 | 16.07 | 16.53 | 15.97 | 16.46 | 241,858 | +0.49(+3.10%) |
Aug 29, 2014 | 16.02 | 15.96 | 15.96 | 15.96 | 142,742 | -0.01(-0.05%) |
Aug 28, 2014 | 16.10 | 16.16 | 15.97 | 15.97 | 147,734 | -0.19(-1.16%) |
Aug 27, 2014 | 16.13 | 16.18 | 15.79 | 16.16 | 231,389 | +0.04(+0.26%) |
Aug 26, 2014 | 16.08 | 16.26 | 16.07 | 16.12 | 249,448 | +0.03(+0.16%) |
Aug 25, 2014 | 16.30 | 16.37 | 15.95 | 16.09 | 185,339 | -0.10(-0.63%) |
Aug 22, 2014 | 16.19 | 16.36 | 16.05 | 16.19 | 197,850 | +0.00(+0.00%) |
Aug 21, 2014 | 16.09 | 16.25 | 15.91 | 16.19 | 190,567 | +0.09(+0.53%) |
Aug 20, 2014 | 16.18 | 16.24 | 15.96 | 16.11 | 191,102 | -0.14(-0.89%) |
Aug 19, 2014 | 16.30 | 16.32 | 16.19 | 16.25 | 162,619 | -0.03(-0.21%) |
Aug 18, 2014 | 16.23 | 16.40 | 16.09 | 16.29 | 280,196 | +0.28(+1.76%) |
Aug 15, 2014 | 16.44 | 16.44 | 15.90 | 16.01 | 475,910 | -0.27(-1.67%) |
Aug 14, 2014 | 16.12 | 16.36 | 16.05 | 16.28 | 290,802 | +0.12(+0.74%) |
Aug 13, 2014 | 16.17 | 16.29 | 16.04 | 16.16 | 386,938 | +0.10(+0.64%) |
Aug 12, 2014 | 15.85 | 16.20 | 15.79 | 16.06 | 442,479 | +0.16(+1.02%) |
Aug 11, 2014 | 15.76 | 16.00 | 15.63 | 15.90 | 581,963 | +0.27(+1.74%) |
Aug 08, 2014 | 15.50 | 16.14 | 15.09 | 15.62 | 1,223,338 | +1.03(+7.06%) |
Aug 07, 2014 | 14.62 | 14.66 | 14.46 | 14.59 | 271,288 | +0.00(+0.00%) |
Aug 06, 2014 | 14.47 | 14.80 | 14.41 | 14.59 | 236,252 | +0.02(+0.12%) |
Aug 05, 2014 | 14.49 | 14.63 | 14.36 | 14.58 | 328,165 | +0.00(+0.00%) |
Aug 04, 2014 | 14.13 | 14.64 | 14.07 | 14.58 | 469,504 | +0.43(+3.07%) |