Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.61 | 14.75 | 14.47 | 14.67 | 539,082 | +0.25(+1.71%) |
Oct 30, 2014 | 14.38 | 14.51 | 14.27 | 14.42 | 396,614 | -0.03(-0.21%) |
Oct 29, 2014 | 14.61 | 14.67 | 14.33 | 14.45 | 393,356 | -0.15(-1.00%) |
Oct 28, 2014 | 13.99 | 14.60 | 13.99 | 14.60 | 443,085 | +0.64(+4.57%) |
Oct 27, 2014 | 13.95 | 13.99 | 13.99 | 13.96 | 273,181 | -0.02(-0.17%) |
Oct 24, 2014 | 13.99 | 14.15 | 13.82 | 13.99 | 308,580 | -0.04(-0.27%) |
Oct 23, 2014 | 13.84 | 14.15 | 13.79 | 14.02 | 377,854 | +0.37(+2.70%) |
Oct 22, 2014 | 13.85 | 13.93 | 13.64 | 13.65 | 331,859 | -0.18(-1.28%) |
Oct 21, 2014 | 13.32 | 13.99 | 13.30 | 13.83 | 546,057 | +0.60(+4.53%) |
Oct 20, 2014 | 13.01 | 13.29 | 12.98 | 13.23 | 409,405 | +0.25(+1.89%) |
Oct 17, 2014 | 13.24 | 13.39 | 12.92 | 12.99 | 506,288 | -0.12(-0.88%) |
Oct 16, 2014 | 12.79 | 13.23 | 12.74 | 13.10 | 411,258 | +0.15(+1.19%) |
Oct 15, 2014 | 12.91 | 13.12 | 12.63 | 12.95 | 630,429 | -0.12(-0.94%) |
Oct 14, 2014 | 12.83 | 13.30 | 12.82 | 13.07 | 589,038 | +0.35(+2.78%) |
Oct 13, 2014 | 12.73 | 12.91 | 12.66 | 12.72 | 672,469 | +0.03(+0.24%) |
Oct 10, 2014 | 12.68 | 13.02 | 12.51 | 12.69 | 752,539 | -0.02(-0.18%) |
Oct 09, 2014 | 13.05 | 13.09 | 12.79 | 12.71 | 469,202 | -0.31(-2.36%) |
Oct 08, 2014 | 12.82 | 13.10 | 12.58 | 13.02 | 719,474 | +0.17(+1.32%) |
Oct 07, 2014 | 12.96 | 13.07 | 12.80 | 12.85 | 496,705 | -0.20(-1.53%) |
Oct 06, 2014 | 12.99 | 13.16 | 12.99 | 13.05 | 534,747 | +0.14(+1.07%) |
Oct 03, 2014 | 12.82 | 13.05 | 12.81 | 12.91 | 612,051 | +0.22(+1.76%) |
Oct 02, 2014 | 12.07 | 12.69 | 12.06 | 12.69 | 656,376 | +0.59(+4.89%) |
Oct 01, 2014 | 12.59 | 12.60 | 11.92 | 12.09 | 1,241,335 | -0.48(-3.85%) |
Sep 30, 2014 | 12.70 | 12.73 | 12.47 | 12.58 | 657,508 | -0.12(-0.97%) |
Sep 29, 2014 | 12.69 | 12.82 | 12.66 | 12.70 | 298,456 | -0.09(-0.72%) |
Sep 26, 2014 | 12.80 | 12.88 | 12.70 | 12.79 | 323,612 | -0.01(-0.06%) |
Sep 25, 2014 | 13.00 | 13.04 | 12.72 | 12.80 | 493,665 | -0.18(-1.42%) |
Sep 24, 2014 | 12.92 | 13.01 | 12.77 | 12.99 | 326,797 | +0.04(+0.30%) |
Sep 23, 2014 | 13.11 | 13.15 | 12.94 | 12.95 | 417,701 | -0.18(-1.35%) |
Sep 22, 2014 | 13.32 | 13.34 | 13.09 | 13.12 | 436,870 | -0.24(-1.78%) |
Sep 19, 2014 | 13.68 | 13.69 | 13.36 | 13.36 | 756,346 | -0.33(-2.41%) |
Sep 18, 2014 | 13.75 | 13.82 | 13.64 | 13.69 | 256,856 | -0.05(-0.34%) |
Sep 17, 2014 | 13.88 | 13.92 | 13.70 | 13.74 | 285,714 | -0.12(-0.83%) |
Sep 16, 2014 | 14.09 | 14.15 | 13.78 | 13.85 | 337,406 | -0.25(-1.74%) |
Sep 15, 2014 | 14.25 | 14.36 | 14.09 | 14.10 | 277,514 | -0.16(-1.13%) |
Sep 12, 2014 | 14.40 | 14.40 | 14.23 | 14.26 | 264,946 | -0.14(-0.96%) |
Sep 11, 2014 | 14.11 | 14.42 | 14.11 | 14.40 | 315,944 | +0.18(+1.24%) |
Sep 10, 2014 | 14.22 | 14.29 | 14.13 | 14.22 | 229,152 | -0.02(-0.11%) |
Sep 09, 2014 | 14.53 | 14.56 | 14.24 | 14.24 | 328,173 | -0.35(-2.42%) |
Sep 08, 2014 | 14.63 | 14.74 | 14.52 | 14.59 | 225,958 | -0.08(-0.52%) |
Sep 05, 2014 | 14.65 | 14.75 | 14.61 | 14.67 | 262,664 | +0.00(+0.00%) |
Sep 04, 2014 | 14.71 | 14.84 | 14.66 | 14.67 | 293,195 | +0.01(+0.05%) |
Sep 03, 2014 | 14.84 | 14.90 | 14.64 | 14.66 | 651,746 | -0.16(-1.09%) |
Sep 02, 2014 | 14.73 | 14.94 | 14.65 | 14.82 | 593,669 | +0.12(+0.84%) |
Aug 29, 2014 | 14.69 | 14.70 | 14.70 | 14.70 | 379,782 | +0.02(+0.10%) |
Aug 28, 2014 | 14.71 | 14.73 | 14.49 | 14.69 | 459,155 | -0.01(-0.05%) |
Aug 27, 2014 | 14.72 | 14.78 | 14.55 | 14.69 | 614,733 | -0.05(-0.31%) |
Aug 26, 2014 | 14.74 | 14.77 | 14.56 | 14.74 | 401,944 | +0.03(+0.21%) |
Aug 25, 2014 | 14.56 | 14.72 | 14.52 | 14.71 | 1,127,231 | +0.18(+1.26%) |
Aug 22, 2014 | 14.53 | 14.60 | 14.47 | 14.53 | 497,883 | -0.08(-0.52%) |
Aug 21, 2014 | 14.56 | 14.66 | 14.50 | 14.60 | 330,386 | +0.07(+0.47%) |
Aug 20, 2014 | 14.61 | 14.65 | 14.54 | 14.53 | 365,453 | -0.11(-0.73%) |
Aug 19, 2014 | 14.61 | 14.82 | 14.58 | 14.64 | 543,145 | +0.06(+0.42%) |
Aug 18, 2014 | 14.45 | 14.72 | 14.44 | 14.58 | 566,354 | +0.27(+1.86%) |
Aug 15, 2014 | 14.99 | 15.01 | 14.22 | 14.31 | 904,618 | -0.56(-3.79%) |
Aug 14, 2014 | 14.62 | 14.90 | 14.57 | 14.88 | 601,834 | +0.33(+2.25%) |
Aug 13, 2014 | 14.60 | 14.62 | 14.48 | 14.55 | 449,091 | -0.02(-0.16%) |
Aug 12, 2014 | 14.55 | 14.66 | 14.47 | 14.57 | 346,739 | +0.02(+0.10%) |
Aug 11, 2014 | 14.59 | 14.77 | 14.53 | 14.56 | 426,789 | -0.01(-0.05%) |
Aug 08, 2014 | 14.12 | 14.50 | 14.03 | 14.56 | 446,108 | +0.42(+2.96%) |
Aug 07, 2014 | 14.08 | 14.30 | 14.05 | 14.15 | 526,298 | +0.14(+1.03%) |
Aug 06, 2014 | 13.77 | 14.02 | 13.72 | 14.00 | 455,457 | +0.22(+1.60%) |
Aug 05, 2014 | 13.67 | 13.83 | 13.64 | 13.78 | 869,794 | +0.11(+0.78%) |
Aug 04, 2014 | 13.81 | 13.86 | 13.65 | 13.67 | 948,498 | -0.02(-0.11%) |