Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.93 | 14.02 | 13.75 | 13.89 | 4,030,068 | +0.14(+0.99%) |
Oct 30, 2014 | 13.50 | 13.87 | 13.40 | 13.76 | 6,919,024 | +0.20(+1.48%) |
Oct 29, 2014 | 13.57 | 13.60 | 13.46 | 13.56 | 6,832,578 | -0.01(-0.05%) |
Oct 28, 2014 | 13.41 | 13.59 | 13.40 | 13.56 | 3,397,433 | +0.19(+1.45%) |
Oct 27, 2014 | 13.35 | 13.37 | 13.37 | 13.37 | 6,623,550 | +0.00(+0.00%) |
Oct 24, 2014 | 13.37 | 13.42 | 13.29 | 13.37 | 2,342,179 | +0.03(+0.22%) |
Oct 23, 2014 | 13.30 | 13.40 | 13.21 | 13.34 | 5,487,960 | +0.12(+0.92%) |
Oct 22, 2014 | 12.98 | 13.43 | 12.91 | 13.22 | 17,002,702 | +0.39(+3.07%) |
Oct 21, 2014 | 12.65 | 12.93 | 12.60 | 12.83 | 9,262,087 | +0.29(+2.34%) |
Oct 20, 2014 | 12.51 | 12.53 | 12.46 | 12.53 | 3,518,497 | +0.01(+0.12%) |
Oct 17, 2014 | 12.50 | 12.58 | 12.38 | 12.52 | 6,833,588 | +0.11(+0.87%) |
Oct 16, 2014 | 12.00 | 12.50 | 12.00 | 12.41 | 11,707,910 | +0.21(+1.70%) |
Oct 15, 2014 | 11.77 | 12.29 | 11.73 | 12.20 | 10,629,337 | +0.22(+1.85%) |
Oct 14, 2014 | 11.91 | 12.12 | 11.91 | 11.98 | 8,147,627 | +0.15(+1.27%) |
Oct 13, 2014 | 12.07 | 12.11 | 11.82 | 11.83 | 12,449,751 | -0.24(-2.02%) |
Oct 10, 2014 | 12.21 | 12.40 | 12.04 | 12.07 | 9,190,840 | -0.16(-1.29%) |
Oct 09, 2014 | 12.70 | 12.70 | 12.20 | 12.23 | 5,603,033 | -0.49(-3.89%) |
Oct 08, 2014 | 12.40 | 12.73 | 12.35 | 12.73 | 5,317,537 | +0.31(+2.48%) |
Oct 07, 2014 | 12.64 | 12.71 | 12.42 | 12.42 | 6,037,445 | -0.33(-2.59%) |
Oct 06, 2014 | 12.96 | 12.98 | 12.62 | 12.75 | 8,524,628 | -0.19(-1.50%) |
Oct 03, 2014 | 12.86 | 12.98 | 12.81 | 12.94 | 6,092,360 | +0.19(+1.46%) |
Oct 02, 2014 | 12.80 | 12.85 | 12.46 | 12.75 | 7,765,690 | -0.07(-0.56%) |
Oct 01, 2014 | 13.09 | 13.10 | 12.79 | 12.83 | 5,232,831 | -0.30(-2.29%) |
Sep 30, 2014 | 13.18 | 13.22 | 13.08 | 13.13 | 6,794,549 | -0.05(-0.38%) |
Sep 29, 2014 | 13.11 | 13.26 | 12.87 | 13.18 | 8,993,395 | -0.02(-0.16%) |
Sep 26, 2014 | 13.02 | 13.24 | 12.96 | 13.20 | 5,540,222 | +0.20(+1.54%) |
Sep 25, 2014 | 13.00 | 13.05 | 12.86 | 13.00 | 7,720,471 | -0.07(-0.55%) |
Sep 24, 2014 | 13.01 | 13.11 | 12.82 | 13.07 | 9,501,368 | +0.06(+0.50%) |
Sep 23, 2014 | 13.05 | 13.14 | 12.97 | 13.00 | 7,897,562 | -0.04(-0.33%) |
Sep 22, 2014 | 13.43 | 13.46 | 13.03 | 13.05 | 11,064,609 | -0.43(-3.19%) |
Sep 19, 2014 | 13.50 | 13.52 | 13.38 | 13.48 | 5,210,386 | +0.05(+0.37%) |
Sep 18, 2014 | 13.34 | 13.47 | 13.33 | 13.43 | 2,998,051 | +0.10(+0.75%) |
Sep 17, 2014 | 13.38 | 13.51 | 13.29 | 13.33 | 4,932,495 | -0.04(-0.32%) |
Sep 16, 2014 | 13.41 | 13.43 | 13.32 | 13.37 | 8,172,800 | -0.10(-0.74%) |
Sep 15, 2014 | 13.54 | 13.58 | 13.44 | 13.47 | 6,639,274 | -0.04(-0.32%) |
Sep 12, 2014 | 13.81 | 13.81 | 13.45 | 13.51 | 9,410,750 | -0.27(-1.92%) |
Sep 11, 2014 | 13.74 | 13.84 | 13.70 | 13.78 | 4,221,087 | -0.03(-0.21%) |
Sep 10, 2014 | 13.82 | 13.84 | 13.65 | 13.81 | 3,435,762 | +0.01(+0.05%) |
Sep 09, 2014 | 13.88 | 13.88 | 13.71 | 13.80 | 5,973,355 | -0.09(-0.62%) |
Sep 08, 2014 | 13.92 | 14.04 | 13.85 | 13.89 | 3,823,682 | -0.08(-0.56%) |
Sep 05, 2014 | 14.02 | 14.05 | 13.86 | 13.96 | 6,189,770 | -0.09(-0.66%) |
Sep 04, 2014 | 14.05 | 14.21 | 13.99 | 14.06 | 10,950,073 | +0.00(+0.00%) |
Sep 03, 2014 | 14.07 | 14.20 | 14.02 | 14.06 | 9,257,497 | +0.01(+0.05%) |
Sep 02, 2014 | 14.00 | 14.07 | 13.94 | 14.05 | 6,027,346 | +0.06(+0.41%) |
Aug 29, 2014 | 14.19 | 13.99 | 13.99 | 13.99 | 4,625,817 | -0.17(-1.21%) |
Aug 28, 2014 | 14.24 | 14.27 | 14.14 | 14.17 | 3,973,938 | -0.05(-0.38%) |
Aug 27, 2014 | 14.15 | 14.23 | 14.03 | 14.22 | 4,667,331 | +0.15(+1.06%) |
Aug 26, 2014 | 14.17 | 14.20 | 14.04 | 14.07 | 18,573,130 | -0.06(-0.40%) |
Aug 25, 2014 | 14.24 | 14.24 | 14.08 | 14.13 | 5,470,839 | -0.02(-0.15%) |
Aug 22, 2014 | 14.21 | 14.22 | 14.06 | 14.15 | 4,852,585 | -0.06(-0.40%) |
Aug 21, 2014 | 14.23 | 14.24 | 14.17 | 14.21 | 6,579,763 | -0.04(-0.25%) |
Aug 20, 2014 | 14.17 | 14.26 | 14.17 | 14.24 | 7,323,378 | +0.00(+0.00%) |
Aug 19, 2014 | 14.33 | 14.38 | 14.20 | 14.24 | 2,889,025 | -0.08(-0.55%) |
Aug 18, 2014 | 14.24 | 14.34 | 14.24 | 14.32 | 3,675,269 | +0.19(+1.31%) |
Aug 15, 2014 | 14.19 | 14.31 | 14.06 | 14.13 | 5,265,294 | -0.02(-0.15%) |
Aug 14, 2014 | 14.16 | 14.20 | 14.08 | 14.16 | 3,118,255 | +0.00(+0.00%) |
Aug 13, 2014 | 13.94 | 14.20 | 13.93 | 14.16 | 8,890,084 | +0.23(+1.64%) |
Aug 12, 2014 | 13.92 | 13.94 | 13.82 | 13.93 | 3,974,756 | +0.02(+0.15%) |
Aug 11, 2014 | 13.83 | 14.01 | 13.83 | 13.91 | 3,171,230 | +0.09(+0.67%) |
Aug 08, 2014 | 13.50 | 13.75 | 13.50 | 13.81 | 7,979,788 | +0.09(+0.62%) |
Aug 07, 2014 | 13.93 | 14.03 | 13.71 | 13.73 | 5,715,675 | -0.16(-1.18%) |
Aug 06, 2014 | 13.97 | 13.98 | 13.85 | 13.89 | 6,426,269 | -0.17(-1.22%) |
Aug 05, 2014 | 14.08 | 14.15 | 13.98 | 14.06 | 6,210,324 | -0.04(-0.30%) |
Aug 04, 2014 | 13.93 | 14.13 | 13.87 | 14.11 | 6,348,099 | +0.17(+1.23%) |