Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.02 | 13.32 | 12.89 | 13.28 | 8,603,824 | +0.47(+3.67%) |
Oct 30, 2014 | 12.88 | 12.97 | 12.75 | 12.81 | 5,590,275 | -0.13(-1.00%) |
Oct 29, 2014 | 13.04 | 13.06 | 12.78 | 12.94 | 8,419,457 | -0.08(-0.61%) |
Oct 28, 2014 | 12.86 | 13.03 | 12.80 | 13.02 | 6,414,332 | +0.20(+1.56%) |
Oct 27, 2014 | 12.57 | 12.87 | 12.55 | 12.82 | 9,900,267 | +0.27(+2.15%) |
Oct 24, 2014 | 12.60 | 12.81 | 12.39 | 12.55 | 11,081,037 | -0.23(-1.80%) |
Oct 23, 2014 | 12.41 | 12.86 | 12.39 | 12.78 | 15,831,768 | +0.57(+4.67%) |
Oct 22, 2014 | 13.25 | 13.64 | 12.14 | 12.21 | 24,256,872 | -0.99(-7.50%) |
Oct 21, 2014 | 12.83 | 13.24 | 12.81 | 13.20 | 9,993,087 | +0.52(+4.10%) |
Oct 20, 2014 | 12.61 | 12.71 | 12.61 | 12.68 | 9,215,680 | +0.00(+0.00%) |
Oct 17, 2014 | 12.55 | 12.73 | 12.48 | 12.68 | 9,622,015 | +0.25(+2.01%) |
Oct 16, 2014 | 12.47 | 12.61 | 12.40 | 12.43 | 11,888,794 | -0.28(-2.20%) |
Oct 15, 2014 | 12.58 | 12.77 | 12.24 | 12.71 | 15,173,829 | -0.07(-0.55%) |
Oct 14, 2014 | 12.50 | 12.99 | 12.50 | 12.78 | 11,001,713 | +0.39(+3.15%) |
Oct 13, 2014 | 12.56 | 12.72 | 12.37 | 12.39 | 9,183,427 | -0.15(-1.20%) |
Oct 10, 2014 | 12.77 | 12.85 | 12.59 | 12.54 | 6,004,719 | -0.22(-1.72%) |
Oct 09, 2014 | 13.01 | 13.09 | 12.73 | 12.76 | 7,751,752 | -0.33(-2.52%) |
Oct 08, 2014 | 12.80 | 13.11 | 12.70 | 13.09 | 7,831,260 | +0.33(+2.59%) |
Oct 07, 2014 | 12.91 | 12.98 | 12.75 | 12.76 | 6,682,189 | -0.23(-1.77%) |
Oct 06, 2014 | 13.16 | 13.16 | 12.91 | 12.99 | 7,538,453 | -0.06(-0.46%) |
Oct 03, 2014 | 13.03 | 13.15 | 13.00 | 13.05 | 8,421,098 | +0.07(+0.54%) |
Oct 02, 2014 | 13.07 | 13.14 | 12.67 | 12.98 | 7,188,786 | -0.10(-0.76%) |
Oct 01, 2014 | 13.24 | 13.26 | 13.04 | 13.08 | 9,069,791 | -0.15(-1.13%) |
Sep 30, 2014 | 13.23 | 13.31 | 13.17 | 13.23 | 6,003,086 | -0.01(-0.08%) |
Sep 29, 2014 | 13.12 | 13.38 | 13.09 | 13.24 | 7,094,768 | +0.03(+0.23%) |
Sep 26, 2014 | 13.27 | 13.30 | 13.12 | 13.21 | 5,937,174 | -0.05(-0.38%) |
Sep 25, 2014 | 13.58 | 13.58 | 13.23 | 13.26 | 8,499,963 | -0.32(-2.36%) |
Sep 24, 2014 | 13.57 | 13.60 | 13.45 | 13.58 | 7,343,618 | +0.00(+0.00%) |
Sep 23, 2014 | 13.64 | 13.80 | 13.53 | 13.58 | 7,749,085 | -0.07(-0.51%) |
Sep 22, 2014 | 13.94 | 13.95 | 13.45 | 13.65 | 10,696,941 | -0.33(-2.36%) |
Sep 19, 2014 | 13.95 | 14.06 | 13.89 | 13.98 | 12,230,666 | +0.10(+0.72%) |
Sep 18, 2014 | 13.94 | 14.05 | 13.85 | 13.88 | 9,882,821 | -0.02(-0.14%) |
Sep 17, 2014 | 13.73 | 14.00 | 13.70 | 13.90 | 8,486,858 | +0.20(+1.46%) |
Sep 16, 2014 | 13.40 | 13.74 | 13.37 | 13.70 | 6,908,396 | +0.30(+2.24%) |
Sep 15, 2014 | 13.57 | 13.61 | 13.23 | 13.40 | 8,305,840 | -0.15(-1.11%) |
Sep 12, 2014 | 13.58 | 13.63 | 13.48 | 13.55 | 5,446,707 | -0.05(-0.37%) |
Sep 11, 2014 | 13.59 | 13.66 | 13.46 | 13.60 | 4,388,423 | -0.03(-0.22%) |
Sep 10, 2014 | 13.48 | 13.64 | 13.44 | 13.63 | 4,714,295 | +0.16(+1.19%) |
Sep 09, 2014 | 13.40 | 13.56 | 13.33 | 13.47 | 7,984,910 | +0.08(+0.60%) |
Sep 08, 2014 | 13.54 | 13.63 | 13.31 | 13.39 | 9,736,047 | -0.14(-1.03%) |
Sep 05, 2014 | 13.67 | 13.76 | 13.51 | 13.53 | 10,884,729 | -0.09(-0.66%) |
Sep 04, 2014 | 14.06 | 14.13 | 13.60 | 13.62 | 16,236,039 | -0.43(-3.06%) |
Sep 03, 2014 | 13.85 | 14.07 | 13.82 | 14.05 | 7,331,351 | +0.21(+1.52%) |
Sep 02, 2014 | 13.86 | 13.95 | 13.78 | 13.84 | 4,550,338 | +0.03(+0.22%) |
Aug 29, 2014 | 13.79 | 13.81 | 13.81 | 13.81 | 4,945,600 | +0.05(+0.36%) |
Aug 28, 2014 | 13.65 | 13.77 | 13.58 | 13.76 | 5,040,747 | +0.05(+0.36%) |
Aug 27, 2014 | 13.66 | 13.74 | 13.66 | 13.71 | 4,617,738 | +0.04(+0.29%) |
Aug 26, 2014 | 13.66 | 13.74 | 13.62 | 13.67 | 3,496,059 | +0.06(+0.44%) |
Aug 25, 2014 | 13.63 | 13.69 | 13.57 | 13.61 | 2,928,076 | +0.02(+0.15%) |
Aug 22, 2014 | 13.57 | 13.63 | 13.54 | 13.59 | 4,549,188 | -0.01(-0.07%) |
Aug 21, 2014 | 13.52 | 13.64 | 13.48 | 13.60 | 4,691,774 | +0.06(+0.44%) |
Aug 20, 2014 | 13.47 | 13.63 | 13.42 | 13.54 | 12,802,780 | +0.09(+0.67%) |
Aug 19, 2014 | 13.48 | 13.51 | 13.36 | 13.45 | 8,874,573 | -0.04(-0.30%) |
Aug 18, 2014 | 13.41 | 13.56 | 13.39 | 13.49 | 6,413,870 | +0.10(+0.75%) |
Aug 15, 2014 | 13.44 | 13.51 | 13.29 | 13.39 | 7,319,854 | -0.06(-0.45%) |
Aug 14, 2014 | 13.60 | 13.61 | 13.41 | 13.45 | 7,558,585 | -0.13(-0.96%) |
Aug 13, 2014 | 13.48 | 13.57 | 13.45 | 13.58 | 6,274,265 | +0.18(+1.34%) |
Aug 12, 2014 | 13.33 | 13.47 | 13.31 | 13.40 | 10,563,221 | +0.04(+0.30%) |
Aug 11, 2014 | 13.20 | 13.41 | 13.19 | 13.36 | 5,893,681 | +0.17(+1.29%) |
Aug 08, 2014 | 12.98 | 13.17 | 12.96 | 13.19 | 6,127,387 | +0.26(+2.01%) |
Aug 07, 2014 | 13.01 | 13.08 | 12.86 | 12.93 | 7,254,626 | -0.06(-0.46%) |
Aug 06, 2014 | 12.97 | 13.06 | 12.93 | 12.99 | 5,352,028 | -0.09(-0.69%) |
Aug 05, 2014 | 13.12 | 13.20 | 13.03 | 13.08 | 6,958,369 | -0.05(-0.38%) |
Aug 04, 2014 | 13.06 | 13.19 | 13.04 | 13.13 | 6,848,773 | +0.09(+0.69%) |