Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.59 | 14.99 | 14.50 | 14.97 | 1,855,211 | +0.41(+2.84%) |
Oct 30, 2014 | 14.26 | 14.77 | 14.17 | 14.55 | 1,888,491 | -0.01(-0.06%) |
Oct 29, 2014 | 14.93 | 14.93 | 14.37 | 14.56 | 2,983,094 | -0.51(-3.37%) |
Oct 28, 2014 | 14.53 | 15.09 | 14.41 | 15.07 | 2,454,380 | +0.63(+4.35%) |
Oct 27, 2014 | 14.33 | 14.51 | 14.45 | 14.44 | 1,385,473 | -0.01(-0.06%) |
Oct 24, 2014 | 14.29 | 14.55 | 14.18 | 14.45 | 1,082,723 | +0.17(+1.21%) |
Oct 23, 2014 | 14.39 | 14.64 | 14.04 | 14.28 | 4,362,633 | +0.01(+0.06%) |
Oct 22, 2014 | 14.69 | 14.90 | 14.26 | 14.27 | 2,164,754 | -0.46(-3.10%) |
Oct 21, 2014 | 14.30 | 14.80 | 14.18 | 14.73 | 2,157,686 | +0.49(+3.45%) |
Oct 20, 2014 | 14.17 | 14.25 | 14.14 | 14.24 | 990,576 | +0.03(+0.24%) |
Oct 17, 2014 | 13.91 | 14.28 | 13.78 | 14.20 | 3,155,435 | +0.48(+3.52%) |
Oct 16, 2014 | 13.50 | 13.87 | 13.39 | 13.72 | 3,482,721 | -0.03(-0.25%) |
Oct 15, 2014 | 13.58 | 13.89 | 13.40 | 13.75 | 3,092,711 | +0.15(+1.14%) |
Oct 14, 2014 | 13.76 | 14.13 | 13.55 | 13.60 | 2,318,763 | -0.08(-0.57%) |
Oct 13, 2014 | 13.93 | 14.04 | 13.55 | 13.68 | 2,825,831 | -0.14(-1.00%) |
Oct 10, 2014 | 14.17 | 14.37 | 13.83 | 13.81 | 2,455,032 | -0.28(-2.02%) |
Oct 09, 2014 | 14.79 | 14.91 | 14.00 | 14.10 | 2,134,403 | -0.47(-3.19%) |
Oct 08, 2014 | 14.34 | 14.60 | 13.99 | 14.56 | 2,445,769 | +0.28(+1.93%) |
Oct 07, 2014 | 14.81 | 14.83 | 14.26 | 14.29 | 3,072,321 | -0.59(-3.99%) |
Oct 06, 2014 | 15.02 | 15.21 | 14.79 | 14.88 | 2,079,343 | -0.07(-0.46%) |
Oct 03, 2014 | 15.21 | 15.23 | 14.90 | 14.95 | 1,426,665 | -0.27(-1.75%) |
Oct 02, 2014 | 15.20 | 15.27 | 14.89 | 15.22 | 2,180,410 | +0.02(+0.11%) |
Oct 01, 2014 | 15.19 | 15.30 | 15.07 | 15.20 | 2,278,068 | -0.01(-0.06%) |
Sep 30, 2014 | 15.42 | 15.60 | 15.10 | 15.21 | 1,719,224 | -0.22(-1.40%) |
Sep 29, 2014 | 15.24 | 15.48 | 15.07 | 15.42 | 1,907,222 | +0.18(+1.19%) |
Sep 26, 2014 | 15.24 | 15.36 | 15.11 | 15.24 | 1,696,463 | +0.05(+0.34%) |
Sep 25, 2014 | 15.41 | 15.42 | 15.18 | 15.19 | 2,534,061 | -0.25(-1.61%) |
Sep 24, 2014 | 15.60 | 15.75 | 15.43 | 15.44 | 2,787,447 | -0.14(-0.88%) |
Sep 23, 2014 | 15.88 | 15.97 | 15.52 | 15.58 | 2,834,933 | -0.40(-2.52%) |
Sep 22, 2014 | 16.26 | 16.30 | 15.95 | 15.98 | 1,909,921 | -0.43(-2.61%) |
Sep 19, 2014 | 16.95 | 16.96 | 16.27 | 16.41 | 2,796,778 | -0.51(-3.04%) |
Sep 18, 2014 | 16.85 | 17.09 | 16.73 | 16.92 | 2,149,686 | +0.15(+0.87%) |
Sep 17, 2014 | 16.41 | 16.86 | 16.34 | 16.78 | 3,290,230 | +0.34(+2.08%) |
Sep 16, 2014 | 16.04 | 16.69 | 16.03 | 16.43 | 3,340,523 | +0.43(+2.68%) |
Sep 15, 2014 | 16.43 | 16.46 | 15.96 | 16.01 | 1,612,224 | -0.38(-2.30%) |
Sep 12, 2014 | 15.97 | 16.50 | 15.97 | 16.38 | 2,348,557 | +0.33(+2.03%) |
Sep 11, 2014 | 16.17 | 16.23 | 15.95 | 16.06 | 1,517,190 | -0.11(-0.69%) |
Sep 10, 2014 | 15.94 | 16.19 | 15.92 | 16.17 | 1,963,878 | +0.16(+1.02%) |
Sep 09, 2014 | 16.16 | 16.22 | 15.84 | 16.01 | 2,598,008 | -0.21(-1.27%) |
Sep 08, 2014 | 16.51 | 16.55 | 16.15 | 16.21 | 2,069,026 | -0.30(-1.82%) |
Sep 05, 2014 | 16.50 | 16.62 | 16.37 | 16.51 | 1,170,731 | -0.04(-0.26%) |
Sep 04, 2014 | 16.71 | 16.83 | 16.43 | 16.55 | 1,161,680 | -0.11(-0.67%) |
Sep 03, 2014 | 16.70 | 16.87 | 16.64 | 16.67 | 1,817,188 | +0.18(+1.09%) |
Sep 02, 2014 | 16.47 | 16.73 | 16.38 | 16.49 | 1,665,718 | -0.27(-1.64%) |
Aug 29, 2014 | 16.54 | 16.76 | 16.76 | 16.76 | 1,316,931 | +0.19(+1.14%) |
Aug 28, 2014 | 16.67 | 16.80 | 16.50 | 16.57 | 1,607,977 | -0.10(-0.62%) |
Aug 27, 2014 | 17.00 | 17.08 | 16.52 | 16.67 | 2,103,607 | -0.45(-2.60%) |
Aug 26, 2014 | 17.22 | 17.30 | 17.04 | 17.12 | 848,679 | -0.09(-0.50%) |
Aug 25, 2014 | 17.08 | 17.27 | 16.95 | 17.20 | 967,164 | +0.14(+0.80%) |
Aug 22, 2014 | 16.88 | 17.16 | 16.95 | 17.07 | 1,594,799 | +0.12(+0.71%) |
Aug 21, 2014 | 17.30 | 17.32 | 16.69 | 16.95 | 3,195,479 | -0.66(-3.75%) |
Aug 20, 2014 | 17.34 | 17.67 | 17.28 | 17.61 | 1,193,023 | +0.27(+1.58%) |
Aug 19, 2014 | 17.69 | 17.82 | 17.32 | 17.33 | 1,493,061 | -0.40(-2.27%) |
Aug 18, 2014 | 17.72 | 17.80 | 17.44 | 17.74 | 1,536,158 | +0.13(+0.73%) |
Aug 15, 2014 | 17.50 | 17.67 | 17.44 | 17.61 | 1,527,168 | +0.24(+1.38%) |
Aug 14, 2014 | 17.19 | 17.49 | 17.09 | 17.37 | 1,564,016 | +0.20(+1.15%) |
Aug 13, 2014 | 16.68 | 17.29 | 16.66 | 17.17 | 2,154,364 | +0.57(+3.46%) |
Aug 12, 2014 | 16.71 | 16.79 | 16.54 | 16.60 | 1,174,014 | -0.09(-0.51%) |
Aug 11, 2014 | 16.57 | 16.82 | 16.53 | 16.68 | 1,420,055 | +0.19(+1.14%) |
Aug 08, 2014 | 16.31 | 16.52 | 16.26 | 16.49 | 1,532,051 | +0.17(+1.05%) |
Aug 07, 2014 | 16.71 | 16.76 | 16.26 | 16.32 | 1,751,301 | -0.30(-1.80%) |
Aug 06, 2014 | 16.45 | 16.85 | 16.41 | 16.62 | 1,229,660 | +0.03(+0.15%) |
Aug 05, 2014 | 16.61 | 16.71 | 16.39 | 16.60 | 1,722,872 | -0.15(-0.92%) |
Aug 04, 2014 | 16.64 | 16.79 | 16.54 | 16.75 | 1,187,614 | +0.20(+1.19%) |