Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.82 | 15.10 | 14.47 | 15.01 | 260,522 | +0.40(+2.73%) |
Oct 30, 2014 | 14.55 | 14.81 | 14.45 | 14.61 | 135,420 | -0.04(-0.29%) |
Oct 29, 2014 | 14.47 | 14.74 | 14.15 | 14.65 | 147,431 | +0.22(+1.50%) |
Oct 28, 2014 | 13.89 | 14.48 | 13.89 | 14.43 | 314,545 | +0.62(+4.51%) |
Oct 27, 2014 | 13.73 | 13.85 | 13.84 | 13.81 | 204,928 | -0.04(-0.25%) |
Oct 24, 2014 | 13.92 | 13.99 | 13.73 | 13.84 | 96,460 | -0.04(-0.25%) |
Oct 23, 2014 | 14.00 | 14.06 | 13.83 | 13.88 | 203,935 | +0.06(+0.46%) |
Oct 22, 2014 | 14.22 | 14.22 | 13.80 | 13.82 | 127,417 | -0.32(-2.28%) |
Oct 21, 2014 | 14.06 | 14.34 | 14.02 | 14.14 | 190,650 | +0.20(+1.41%) |
Oct 20, 2014 | 13.83 | 14.06 | 13.77 | 13.94 | 71,559 | +0.04(+0.25%) |
Oct 17, 2014 | 14.37 | 14.37 | 13.83 | 13.91 | 244,821 | -0.24(-1.73%) |
Oct 16, 2014 | 13.80 | 14.22 | 13.80 | 14.15 | 204,717 | +0.23(+1.66%) |
Oct 15, 2014 | 14.26 | 14.36 | 13.68 | 13.92 | 348,966 | -0.45(-3.12%) |
Oct 14, 2014 | 14.06 | 14.43 | 13.91 | 14.37 | 272,592 | +0.31(+2.19%) |
Oct 13, 2014 | 13.67 | 14.17 | 13.52 | 14.06 | 242,704 | +0.39(+2.87%) |
Oct 10, 2014 | 13.59 | 13.98 | 13.54 | 13.67 | 310,244 | +0.08(+0.62%) |
Oct 09, 2014 | 14.13 | 14.13 | 13.58 | 13.59 | 269,027 | -0.55(-3.86%) |
Oct 08, 2014 | 13.85 | 14.19 | 13.80 | 14.13 | 309,273 | +0.29(+2.12%) |
Oct 07, 2014 | 13.82 | 13.96 | 13.71 | 13.84 | 252,930 | -0.06(-0.45%) |
Oct 06, 2014 | 14.10 | 14.26 | 13.85 | 13.90 | 140,772 | -0.19(-1.34%) |
Oct 03, 2014 | 14.12 | 14.22 | 13.96 | 14.09 | 124,764 | +0.13(+0.90%) |
Oct 02, 2014 | 13.91 | 14.06 | 13.68 | 13.96 | 108,378 | +0.11(+0.81%) |
Oct 01, 2014 | 14.13 | 14.27 | 13.75 | 13.85 | 249,041 | -0.25(-1.79%) |
Sep 30, 2014 | 14.23 | 14.30 | 14.01 | 14.10 | 378,102 | -0.11(-0.79%) |
Sep 29, 2014 | 14.03 | 14.22 | 14.03 | 14.22 | 276,265 | +0.04(+0.25%) |
Sep 26, 2014 | 14.14 | 14.21 | 14.00 | 14.18 | 268,328 | +0.04(+0.30%) |
Sep 25, 2014 | 14.11 | 14.22 | 13.96 | 14.14 | 286,920 | -0.04(-0.25%) |
Sep 24, 2014 | 14.09 | 14.22 | 14.01 | 14.17 | 169,251 | +0.10(+0.70%) |
Sep 23, 2014 | 14.09 | 14.23 | 13.97 | 14.08 | 329,737 | +0.03(+0.20%) |
Sep 22, 2014 | 14.13 | 14.32 | 14.03 | 14.05 | 153,475 | -0.13(-0.93%) |
Sep 19, 2014 | 14.35 | 14.64 | 14.15 | 14.18 | 1,319,977 | -0.15(-1.07%) |
Sep 18, 2014 | 14.12 | 14.70 | 14.12 | 14.33 | 186,255 | +0.23(+1.63%) |
Sep 17, 2014 | 14.02 | 14.24 | 13.97 | 14.10 | 159,138 | +0.07(+0.50%) |
Sep 16, 2014 | 14.12 | 14.22 | 13.92 | 14.03 | 231,567 | -0.16(-1.13%) |
Sep 15, 2014 | 14.35 | 14.35 | 14.14 | 14.19 | 198,890 | -0.24(-1.64%) |
Sep 12, 2014 | 14.37 | 14.58 | 14.26 | 14.43 | 179,153 | +0.10(+0.68%) |
Sep 11, 2014 | 14.08 | 14.42 | 14.08 | 14.33 | 163,196 | +0.14(+0.98%) |
Sep 10, 2014 | 14.08 | 14.21 | 14.06 | 14.19 | 112,389 | +0.15(+1.09%) |
Sep 09, 2014 | 14.26 | 14.26 | 13.98 | 14.04 | 243,661 | -0.24(-1.71%) |
Sep 08, 2014 | 14.21 | 14.33 | 14.08 | 14.28 | 187,011 | +0.07(+0.49%) |
Sep 05, 2014 | 14.15 | 14.24 | 14.06 | 14.21 | 246,118 | -0.05(-0.34%) |
Sep 04, 2014 | 14.36 | 14.48 | 14.21 | 14.26 | 167,714 | -0.13(-0.87%) |
Sep 03, 2014 | 14.48 | 14.51 | 14.28 | 14.39 | 235,272 | -0.08(-0.53%) |
Sep 02, 2014 | 14.31 | 14.50 | 14.31 | 14.47 | 156,603 | +0.14(+0.97%) |
Aug 29, 2014 | 14.46 | 14.33 | 14.33 | 14.33 | 244,137 | -0.12(-0.82%) |
Aug 28, 2014 | 14.81 | 14.81 | 14.42 | 14.44 | 153,651 | -0.43(-2.86%) |
Aug 27, 2014 | 14.88 | 14.95 | 14.74 | 14.87 | 175,689 | +0.02(+0.14%) |
Aug 26, 2014 | 14.75 | 14.97 | 14.75 | 14.85 | 133,039 | +0.08(+0.52%) |
Aug 25, 2014 | 14.79 | 14.84 | 14.68 | 14.77 | 123,693 | +0.03(+0.19%) |
Aug 22, 2014 | 14.63 | 14.80 | 14.54 | 14.74 | 78,689 | +0.15(+1.00%) |
Aug 21, 2014 | 14.28 | 14.64 | 14.15 | 14.60 | 80,715 | +0.33(+2.35%) |
Aug 20, 2014 | 14.26 | 14.35 | 14.15 | 14.26 | 105,291 | -0.05(-0.34%) |
Aug 19, 2014 | 14.40 | 14.40 | 14.28 | 14.31 | 80,008 | -0.10(-0.68%) |
Aug 18, 2014 | 14.34 | 14.46 | 14.16 | 14.41 | 105,996 | +0.23(+1.62%) |
Aug 15, 2014 | 14.54 | 14.63 | 13.98 | 14.18 | 251,709 | -0.23(-1.60%) |
Aug 14, 2014 | 14.47 | 14.59 | 14.38 | 14.41 | 153,013 | -0.07(-0.48%) |
Aug 13, 2014 | 14.29 | 14.60 | 14.29 | 14.48 | 189,579 | +0.20(+1.42%) |
Aug 12, 2014 | 14.38 | 14.40 | 14.17 | 14.28 | 197,399 | -0.01(-0.10%) |
Aug 11, 2014 | 14.35 | 14.50 | 14.22 | 14.29 | 74,272 | -0.01(-0.05%) |
Aug 08, 2014 | 14.22 | 14.39 | 14.21 | 14.30 | 149,801 | +0.07(+0.49%) |
Aug 07, 2014 | 14.35 | 14.38 | 14.18 | 14.23 | 107,351 | -0.11(-0.78%) |
Aug 06, 2014 | 14.05 | 14.41 | 13.98 | 14.34 | 110,424 | +0.25(+1.78%) |
Aug 05, 2014 | 14.10 | 14.35 | 13.99 | 14.09 | 152,854 | -0.08(-0.59%) |
Aug 04, 2014 | 14.39 | 14.48 | 14.07 | 14.17 | 196,427 | -0.22(-1.50%) |