Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.56 | 13.56 | 13.30 | 13.35 | 238,479 | +0.04(+0.30%) |
Oct 30, 2014 | 13.27 | 13.52 | 13.02 | 13.31 | 260,316 | -0.05(-0.37%) |
Oct 29, 2014 | 13.95 | 14.00 | 13.31 | 13.36 | 407,912 | +0.07(+0.53%) |
Oct 28, 2014 | 12.80 | 13.29 | 12.76 | 13.29 | 181,004 | +0.52(+4.07%) |
Oct 27, 2014 | 12.91 | 12.98 | 12.98 | 12.77 | 67,304 | -0.21(-1.62%) |
Oct 24, 2014 | 13.03 | 13.09 | 12.90 | 12.98 | 101,791 | -0.01(-0.08%) |
Oct 23, 2014 | 13.27 | 13.27 | 12.87 | 12.99 | 162,557 | -0.09(-0.69%) |
Oct 22, 2014 | 13.28 | 13.33 | 13.06 | 13.08 | 168,280 | -0.16(-1.21%) |
Oct 21, 2014 | 13.01 | 13.24 | 13.01 | 13.24 | 181,566 | +0.20(+1.53%) |
Oct 20, 2014 | 12.81 | 12.82 | 12.78 | 13.04 | 205,871 | +0.29(+2.27%) |
Oct 17, 2014 | 12.76 | 12.85 | 12.56 | 12.75 | 238,461 | +0.09(+0.71%) |
Oct 16, 2014 | 12.21 | 12.71 | 12.21 | 12.66 | 124,895 | +0.20(+1.61%) |
Oct 15, 2014 | 12.06 | 12.52 | 11.89 | 12.46 | 626,248 | +0.31(+2.55%) |
Oct 14, 2014 | 12.30 | 12.51 | 12.13 | 12.15 | 206,370 | +0.03(+0.25%) |
Oct 13, 2014 | 12.04 | 12.43 | 12.04 | 12.12 | 176,708 | +0.05(+0.41%) |
Oct 10, 2014 | 12.21 | 12.53 | 12.01 | 12.07 | 278,244 | -0.20(-1.63%) |
Oct 09, 2014 | 12.63 | 12.88 | 12.25 | 12.27 | 332,543 | -0.42(-3.31%) |
Oct 08, 2014 | 12.75 | 12.79 | 12.26 | 12.69 | 380,200 | -0.16(-1.25%) |
Oct 07, 2014 | 13.34 | 13.35 | 12.85 | 12.85 | 246,331 | -0.54(-4.03%) |
Oct 06, 2014 | 13.91 | 13.91 | 13.28 | 13.39 | 243,098 | -0.33(-2.41%) |
Oct 03, 2014 | 13.85 | 13.94 | 13.67 | 13.72 | 202,069 | -0.08(-0.58%) |
Oct 02, 2014 | 13.73 | 14.04 | 13.67 | 13.80 | 126,328 | -0.01(-0.07%) |
Oct 01, 2014 | 14.23 | 14.23 | 13.78 | 13.81 | 180,196 | -0.41(-2.88%) |
Sep 30, 2014 | 14.48 | 14.48 | 14.18 | 14.22 | 283,316 | -0.27(-1.86%) |
Sep 29, 2014 | 14.29 | 14.65 | 14.29 | 14.49 | 122,604 | -0.03(-0.21%) |
Sep 26, 2014 | 14.33 | 14.59 | 14.31 | 14.52 | 110,401 | +0.24(+1.68%) |
Sep 25, 2014 | 14.15 | 14.43 | 14.00 | 14.28 | 205,593 | +0.17(+1.20%) |
Sep 24, 2014 | 13.98 | 14.18 | 13.86 | 14.11 | 142,609 | +0.11(+0.79%) |
Sep 23, 2014 | 14.02 | 14.08 | 13.93 | 14.00 | 248,516 | -0.04(-0.28%) |
Sep 22, 2014 | 14.39 | 14.41 | 13.98 | 14.04 | 161,412 | -0.35(-2.43%) |
Sep 19, 2014 | 14.64 | 14.69 | 14.34 | 14.39 | 127,301 | -0.15(-1.03%) |
Sep 18, 2014 | 14.60 | 14.69 | 14.42 | 14.54 | 482,958 | -0.02(-0.14%) |
Sep 17, 2014 | 14.52 | 14.68 | 14.30 | 14.56 | 166,684 | +0.05(+0.34%) |
Sep 16, 2014 | 14.41 | 14.57 | 14.13 | 14.51 | 70,474 | +0.02(+0.14%) |
Sep 15, 2014 | 14.65 | 14.65 | 14.29 | 14.49 | 122,539 | -0.13(-0.89%) |
Sep 12, 2014 | 14.84 | 14.84 | 14.54 | 14.62 | 112,328 | -0.22(-1.48%) |
Sep 11, 2014 | 14.30 | 14.87 | 14.19 | 14.84 | 131,758 | +0.46(+3.20%) |
Sep 10, 2014 | 14.35 | 14.41 | 14.12 | 14.38 | 126,955 | +0.02(+0.14%) |
Sep 09, 2014 | 14.71 | 14.78 | 14.32 | 14.36 | 104,214 | -0.39(-2.64%) |
Sep 08, 2014 | 14.51 | 14.79 | 14.36 | 14.75 | 179,168 | +0.22(+1.51%) |
Sep 05, 2014 | 14.65 | 14.67 | 14.43 | 14.53 | 169,088 | -0.16(-1.09%) |
Sep 04, 2014 | 14.49 | 14.81 | 14.49 | 14.69 | 224,430 | +0.20(+1.38%) |
Sep 03, 2014 | 14.79 | 14.89 | 14.41 | 14.49 | 165,890 | -0.21(-1.43%) |
Sep 02, 2014 | 14.61 | 14.75 | 14.54 | 14.70 | 137,996 | +0.09(+0.62%) |
Aug 29, 2014 | 14.34 | 14.61 | 14.61 | 14.61 | 217,500 | +0.29(+2.03%) |
Aug 28, 2014 | 14.50 | 14.53 | 14.30 | 14.32 | 77,538 | -0.26(-1.78%) |
Aug 27, 2014 | 14.59 | 14.81 | 14.42 | 14.58 | 181,251 | -0.21(-1.42%) |
Aug 26, 2014 | 14.42 | 14.92 | 14.41 | 14.79 | 251,884 | +0.33(+2.28%) |
Aug 25, 2014 | 14.44 | 14.57 | 14.38 | 14.46 | 109,551 | +0.07(+0.49%) |
Aug 22, 2014 | 14.41 | 14.50 | 14.29 | 14.39 | 67,772 | -0.06(-0.42%) |
Aug 21, 2014 | 14.15 | 14.47 | 14.04 | 14.45 | 75,287 | +0.24(+1.69%) |
Aug 20, 2014 | 14.43 | 14.43 | 14.07 | 14.21 | 169,920 | -0.26(-1.80%) |
Aug 19, 2014 | 14.47 | 14.64 | 14.46 | 14.47 | 114,391 | +0.01(+0.07%) |
Aug 18, 2014 | 14.45 | 14.56 | 14.37 | 14.46 | 214,702 | +0.10(+0.70%) |
Aug 15, 2014 | 14.67 | 14.68 | 14.29 | 14.36 | 122,656 | -0.23(-1.58%) |
Aug 14, 2014 | 14.68 | 14.70 | 14.45 | 14.59 | 153,605 | -0.10(-0.68%) |
Aug 13, 2014 | 14.66 | 14.78 | 14.49 | 14.69 | 187,430 | -0.05(-0.34%) |
Aug 12, 2014 | 14.74 | 14.84 | 14.62 | 14.74 | 222,598 | -0.04(-0.27%) |
Aug 11, 2014 | 14.27 | 14.95 | 14.22 | 14.78 | 357,217 | +0.60(+4.23%) |
Aug 08, 2014 | 14.00 | 14.30 | 13.86 | 14.18 | 302,884 | +0.14(+1.00%) |
Aug 07, 2014 | 14.02 | 14.22 | 13.84 | 14.04 | 240,201 | +0.02(+0.14%) |
Aug 06, 2014 | 13.54 | 14.41 | 13.31 | 14.02 | 679,235 | +0.48(+3.55%) |
Aug 05, 2014 | 12.68 | 13.68 | 12.64 | 13.54 | 1,352,175 | +1.37(+11.26%) |
Aug 04, 2014 | 12.16 | 12.30 | 12.07 | 12.17 | 267,535 | +0.01(+0.08%) |