Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.01 | 13.23 | 12.93 | 13.16 | 3,383,452 | +0.30(+2.33%) |
Oct 30, 2014 | 12.65 | 12.92 | 12.56 | 12.86 | 4,958,420 | -0.10(-0.77%) |
Oct 29, 2014 | 13.29 | 13.31 | 12.86 | 12.96 | 5,023,651 | -0.14(-1.07%) |
Oct 28, 2014 | 12.89 | 13.13 | 12.88 | 13.10 | 4,750,068 | +0.51(+4.05%) |
Oct 27, 2014 | 12.52 | 12.70 | 12.39 | 12.59 | 5,640,991 | -0.35(-2.70%) |
Oct 24, 2014 | 12.94 | 12.99 | 12.82 | 12.94 | 3,089,476 | +0.13(+1.01%) |
Oct 23, 2014 | 12.73 | 12.95 | 12.69 | 12.81 | 4,820,091 | +0.19(+1.51%) |
Oct 22, 2014 | 12.75 | 12.81 | 12.57 | 12.62 | 4,883,325 | -0.38(-2.92%) |
Oct 21, 2014 | 12.82 | 13.06 | 12.82 | 13.00 | 8,063,228 | +0.55(+4.42%) |
Oct 20, 2014 | 12.24 | 12.45 | 12.20 | 12.45 | 4,543,743 | +0.05(+0.40%) |
Oct 17, 2014 | 12.50 | 12.62 | 12.37 | 12.40 | 7,203,318 | +0.09(+0.73%) |
Oct 16, 2014 | 11.90 | 12.30 | 11.88 | 12.31 | 7,339,059 | -0.05(-0.40%) |
Oct 15, 2014 | 12.13 | 12.39 | 11.94 | 12.36 | 8,130,383 | -0.20(-1.59%) |
Oct 14, 2014 | 12.63 | 12.91 | 12.57 | 12.56 | 10,540,346 | +0.22(+1.78%) |
Oct 13, 2014 | 12.54 | 12.71 | 12.29 | 12.34 | 13,687,403 | +0.32(+2.66%) |
Oct 10, 2014 | 12.28 | 12.39 | 12.00 | 12.02 | 10,026,250 | -0.37(-2.99%) |
Oct 09, 2014 | 12.78 | 12.79 | 12.29 | 12.39 | 7,052,100 | -0.48(-3.73%) |
Oct 08, 2014 | 12.79 | 12.89 | 12.45 | 12.87 | 17,037,084 | +0.07(+0.55%) |
Oct 07, 2014 | 12.93 | 13.00 | 12.79 | 12.80 | 8,498,490 | -0.13(-1.01%) |
Oct 06, 2014 | 12.96 | 13.13 | 12.80 | 12.93 | 8,465,614 | +0.24(+1.89%) |
Oct 03, 2014 | 12.90 | 12.90 | 12.67 | 12.69 | 7,036,119 | -0.36(-2.76%) |
Oct 02, 2014 | 13.22 | 13.23 | 12.73 | 13.05 | 14,627,267 | -0.09(-0.68%) |
Oct 01, 2014 | 13.50 | 13.53 | 13.08 | 13.14 | 11,805,924 | -0.55(-4.02%) |
Sep 30, 2014 | 13.68 | 13.80 | 13.60 | 13.69 | 6,764,934 | -0.07(-0.51%) |
Sep 29, 2014 | 13.79 | 13.85 | 13.69 | 13.76 | 4,610,221 | -0.21(-1.50%) |
Sep 26, 2014 | 14.00 | 14.03 | 13.90 | 13.97 | 5,104,109 | -0.04(-0.29%) |
Sep 25, 2014 | 14.16 | 14.16 | 13.91 | 14.01 | 8,782,429 | -0.22(-1.55%) |
Sep 24, 2014 | 14.38 | 14.41 | 14.20 | 14.23 | 9,231,436 | -0.13(-0.91%) |
Sep 23, 2014 | 14.47 | 14.61 | 14.34 | 14.36 | 6,885,045 | -0.09(-0.62%) |
Sep 22, 2014 | 14.69 | 14.70 | 14.34 | 14.45 | 7,170,312 | -0.37(-2.50%) |
Sep 19, 2014 | 14.88 | 14.98 | 14.76 | 14.82 | 5,629,267 | -0.21(-1.40%) |
Sep 18, 2014 | 15.02 | 15.19 | 14.99 | 15.03 | 10,318,898 | +0.22(+1.49%) |
Sep 17, 2014 | 14.83 | 15.05 | 14.78 | 14.81 | 9,360,069 | +0.31(+2.14%) |
Sep 16, 2014 | 14.22 | 14.60 | 14.19 | 14.50 | 4,960,791 | +0.20(+1.40%) |
Sep 15, 2014 | 14.27 | 14.30 | 14.21 | 14.30 | 4,300,220 | +0.01(+0.07%) |
Sep 12, 2014 | 14.35 | 14.38 | 14.21 | 14.29 | 5,315,588 | -0.18(-1.24%) |
Sep 11, 2014 | 14.39 | 14.55 | 14.37 | 14.47 | 5,846,979 | -0.12(-0.82%) |
Sep 10, 2014 | 14.52 | 14.59 | 14.47 | 14.59 | 3,973,076 | -0.08(-0.55%) |
Sep 09, 2014 | 14.80 | 14.80 | 14.58 | 14.67 | 4,622,305 | +0.04(+0.27%) |
Sep 08, 2014 | 14.82 | 14.83 | 14.54 | 14.63 | 4,853,033 | +0.09(+0.62%) |
Sep 05, 2014 | 14.54 | 14.57 | 14.43 | 14.54 | 2,474,740 | +0.04(+0.28%) |
Sep 04, 2014 | 14.57 | 14.67 | 14.44 | 14.50 | 3,844,610 | -0.17(-1.16%) |
Sep 03, 2014 | 14.71 | 14.78 | 14.62 | 14.67 | 3,982,874 | +0.36(+2.52%) |
Sep 02, 2014 | 14.42 | 14.46 | 14.27 | 14.31 | 3,907,509 | -0.25(-1.72%) |
Aug 29, 2014 | 14.55 | 14.56 | 14.56 | 14.56 | 3,219,700 | +0.19(+1.32%) |
Aug 28, 2014 | 14.47 | 14.48 | 14.33 | 14.37 | 3,581,915 | -0.35(-2.38%) |
Aug 27, 2014 | 14.77 | 14.79 | 14.69 | 14.72 | 2,886,973 | +0.03(+0.20%) |
Aug 26, 2014 | 14.59 | 14.79 | 14.59 | 14.69 | 6,830,512 | +0.67(+4.78%) |
Aug 25, 2014 | 14.03 | 14.09 | 14.03 | 14.02 | 1,237,697 | +0.05(+0.36%) |
Aug 22, 2014 | 14.04 | 14.05 | 13.90 | 13.97 | 3,226,214 | -0.13(-0.92%) |
Aug 21, 2014 | 14.13 | 14.14 | 14.08 | 14.10 | 2,529,979 | -0.01(-0.07%) |
Aug 20, 2014 | 14.05 | 14.20 | 14.05 | 14.11 | 3,108,218 | -0.08(-0.56%) |
Aug 19, 2014 | 14.26 | 14.28 | 14.17 | 14.19 | 2,457,121 | +0.11(+0.78%) |
Aug 18, 2014 | 14.00 | 14.14 | 13.93 | 14.08 | 3,297,812 | +0.32(+2.33%) |
Aug 15, 2014 | 13.93 | 13.97 | 13.67 | 13.76 | 4,003,874 | -0.09(-0.65%) |
Aug 14, 2014 | 13.89 | 13.92 | 13.83 | 13.85 | 2,989,206 | -0.04(-0.29%) |
Aug 13, 2014 | 13.88 | 13.92 | 13.80 | 13.89 | 2,852,436 | +0.07(+0.51%) |
Aug 12, 2014 | 13.76 | 13.86 | 13.69 | 13.82 | 3,426,282 | -0.04(-0.29%) |
Aug 11, 2014 | 13.94 | 14.03 | 13.84 | 13.86 | 4,324,378 | -0.09(-0.65%) |
Aug 08, 2014 | 13.86 | 13.95 | 13.79 | 13.95 | 3,950,679 | +0.05(+0.36%) |
Aug 07, 2014 | 14.07 | 14.12 | 13.82 | 13.90 | 5,128,563 | -0.18(-1.28%) |
Aug 06, 2014 | 13.93 | 14.19 | 13.92 | 14.08 | 5,669,069 | -0.04(-0.28%) |
Aug 05, 2014 | 14.20 | 14.25 | 14.05 | 14.12 | 5,584,371 | -0.38(-2.62%) |
Aug 04, 2014 | 14.46 | 14.58 | 14.38 | 14.50 | 4,904,206 | +0.19(+1.33%) |