Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.74 | 13.00 | 12.73 | 12.80 | 4,206,442 | +0.02(+0.17%) |
Oct 30, 2014 | 12.76 | 12.90 | 12.73 | 12.78 | 3,268,558 | -0.02(-0.15%) |
Oct 29, 2014 | 12.95 | 12.97 | 12.65 | 12.79 | 4,202,338 | -0.09(-0.69%) |
Oct 28, 2014 | 12.66 | 12.90 | 12.58 | 12.88 | 3,580,537 | +0.30(+2.41%) |
Oct 27, 2014 | 12.59 | 12.65 | 12.65 | 12.58 | 2,146,507 | -0.07(-0.56%) |
Oct 24, 2014 | 12.63 | 12.71 | 12.52 | 12.65 | 3,018,374 | +0.07(+0.58%) |
Oct 23, 2014 | 12.36 | 12.66 | 12.36 | 12.58 | 4,134,507 | +0.31(+2.51%) |
Oct 22, 2014 | 12.52 | 12.65 | 12.25 | 12.27 | 5,122,857 | -0.30(-2.41%) |
Oct 21, 2014 | 12.46 | 12.58 | 12.39 | 12.57 | 3,297,759 | +0.21(+1.73%) |
Oct 20, 2014 | 12.21 | 12.39 | 12.11 | 12.36 | 3,791,136 | +0.14(+1.15%) |
Oct 17, 2014 | 12.28 | 12.30 | 12.08 | 12.22 | 5,019,923 | +0.02(+0.20%) |
Oct 16, 2014 | 11.71 | 12.34 | 11.63 | 12.19 | 6,800,484 | +0.37(+3.13%) |
Oct 15, 2014 | 11.55 | 11.87 | 11.39 | 11.82 | 6,062,818 | +0.20(+1.72%) |
Oct 14, 2014 | 11.81 | 12.03 | 11.57 | 11.62 | 5,614,148 | -0.14(-1.19%) |
Oct 13, 2014 | 12.11 | 12.25 | 11.76 | 11.76 | 4,034,463 | -0.36(-3.01%) |
Oct 10, 2014 | 12.28 | 12.32 | 12.01 | 12.13 | 5,935,623 | -0.19(-1.56%) |
Oct 09, 2014 | 12.53 | 12.54 | 12.26 | 12.32 | 6,336,114 | -0.22(-1.77%) |
Oct 08, 2014 | 12.54 | 12.58 | 12.28 | 12.54 | 3,639,057 | +0.00(+0.02%) |
Oct 07, 2014 | 12.63 | 12.70 | 12.53 | 12.54 | 2,967,515 | -0.15(-1.17%) |
Oct 06, 2014 | 12.68 | 12.74 | 12.60 | 12.69 | 3,544,460 | +0.09(+0.73%) |
Oct 03, 2014 | 12.64 | 12.69 | 12.50 | 12.60 | 6,384,608 | -0.08(-0.60%) |
Oct 02, 2014 | 12.84 | 12.84 | 12.29 | 12.67 | 7,619,357 | -0.15(-1.14%) |
Oct 01, 2014 | 12.93 | 13.03 | 12.75 | 12.82 | 7,366,944 | -0.12(-0.92%) |
Sep 30, 2014 | 12.96 | 13.09 | 12.89 | 12.94 | 7,353,143 | -0.11(-0.83%) |
Sep 29, 2014 | 12.97 | 13.09 | 12.80 | 13.05 | 4,046,654 | +0.01(+0.10%) |
Sep 26, 2014 | 12.88 | 13.09 | 12.78 | 13.03 | 3,004,950 | +0.12(+0.96%) |
Sep 25, 2014 | 13.25 | 13.25 | 12.90 | 12.91 | 7,360,630 | -0.36(-2.75%) |
Sep 24, 2014 | 13.41 | 13.45 | 13.19 | 13.27 | 4,371,812 | -0.18(-1.37%) |
Sep 23, 2014 | 13.51 | 13.63 | 13.42 | 13.46 | 3,013,063 | -0.16(-1.21%) |
Sep 22, 2014 | 13.81 | 13.85 | 13.60 | 13.62 | 3,880,673 | -0.30(-2.15%) |
Sep 19, 2014 | 13.67 | 14.04 | 13.65 | 13.92 | 6,158,128 | +0.30(+2.18%) |
Sep 18, 2014 | 13.38 | 13.63 | 13.27 | 13.62 | 4,968,043 | +0.30(+2.27%) |
Sep 17, 2014 | 13.62 | 13.63 | 13.30 | 13.32 | 4,417,915 | -0.16(-1.22%) |
Sep 16, 2014 | 13.35 | 13.57 | 13.31 | 13.49 | 2,078,450 | +0.13(+0.99%) |
Sep 15, 2014 | 13.44 | 13.44 | 13.21 | 13.35 | 2,593,323 | -0.08(-0.58%) |
Sep 12, 2014 | 13.62 | 13.62 | 13.39 | 13.43 | 3,128,540 | -0.24(-1.72%) |
Sep 11, 2014 | 13.71 | 13.81 | 13.61 | 13.67 | 2,150,534 | -0.11(-0.80%) |
Sep 10, 2014 | 13.83 | 13.88 | 13.67 | 13.78 | 2,583,567 | -0.04(-0.27%) |
Sep 09, 2014 | 13.61 | 13.87 | 13.56 | 13.82 | 4,299,325 | +0.17(+1.25%) |
Sep 08, 2014 | 13.65 | 13.69 | 13.58 | 13.65 | 3,237,596 | -0.07(-0.51%) |
Sep 05, 2014 | 13.66 | 13.75 | 13.56 | 13.72 | 3,609,756 | +0.06(+0.48%) |
Sep 04, 2014 | 13.74 | 13.76 | 13.59 | 13.65 | 2,899,836 | -0.04(-0.26%) |
Sep 03, 2014 | 13.59 | 13.72 | 13.58 | 13.69 | 3,126,223 | +0.10(+0.74%) |
Sep 02, 2014 | 13.45 | 13.60 | 12.88 | 13.59 | 2,910,954 | +0.12(+0.86%) |
Aug 29, 2014 | 13.57 | 13.47 | 13.47 | 13.47 | 3,604,727 | -0.11(-0.82%) |
Aug 28, 2014 | 13.63 | 13.65 | 13.50 | 13.58 | 2,812,897 | -0.03(-0.24%) |
Aug 27, 2014 | 13.51 | 13.62 | 13.49 | 13.61 | 3,268,810 | +0.18(+1.37%) |
Aug 26, 2014 | 13.49 | 13.54 | 13.41 | 13.43 | 2,020,871 | -0.06(-0.46%) |
Aug 25, 2014 | 13.50 | 13.55 | 13.44 | 13.49 | 4,189,925 | +0.03(+0.20%) |
Aug 22, 2014 | 13.57 | 13.59 | 13.45 | 13.46 | 6,676,402 | -0.10(-0.76%) |
Aug 21, 2014 | 13.65 | 13.67 | 13.54 | 13.57 | 4,755,401 | -0.03(-0.24%) |
Aug 20, 2014 | 13.44 | 13.61 | 13.42 | 13.60 | 2,823,459 | +0.15(+1.13%) |
Aug 19, 2014 | 13.35 | 13.49 | 13.35 | 13.45 | 2,461,292 | +0.08(+0.63%) |
Aug 18, 2014 | 13.39 | 13.45 | 13.36 | 13.36 | 1,953,825 | +0.01(+0.10%) |
Aug 15, 2014 | 13.34 | 13.40 | 13.15 | 13.35 | 3,711,773 | +0.07(+0.53%) |
Aug 14, 2014 | 13.30 | 13.32 | 13.23 | 13.28 | 1,624,407 | +0.03(+0.25%) |
Aug 13, 2014 | 13.27 | 13.29 | 13.10 | 13.25 | 1,644,025 | +0.19(+1.45%) |
Aug 12, 2014 | 13.05 | 13.09 | 12.97 | 13.06 | 1,837,469 | +0.00(+0.02%) |
Aug 11, 2014 | 13.08 | 13.19 | 13.05 | 13.06 | 3,809,560 | +0.07(+0.53%) |
Aug 08, 2014 | 12.88 | 13.11 | 12.86 | 12.99 | 2,030,065 | +0.01(+0.04%) |
Aug 07, 2014 | 13.06 | 13.10 | 12.89 | 12.98 | 2,019,289 | -0.07(-0.57%) |
Aug 06, 2014 | 12.99 | 13.15 | 12.96 | 13.06 | 3,635,634 | +0.03(+0.20%) |
Aug 05, 2014 | 13.14 | 13.20 | 12.97 | 13.03 | 4,299,784 | -0.20(-1.53%) |
Aug 04, 2014 | 13.19 | 13.27 | 13.10 | 13.23 | 2,358,600 | +0.08(+0.63%) |