Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.09 | 13.42 | 12.90 | 13.33 | 1,408,059 | +0.52(+4.05%) |
Oct 30, 2014 | 12.62 | 13.11 | 12.61 | 12.81 | 1,064,342 | -0.04(-0.30%) |
Oct 29, 2014 | 13.05 | 13.25 | 12.50 | 12.85 | 1,636,848 | -0.15(-1.18%) |
Oct 28, 2014 | 12.66 | 13.05 | 12.51 | 13.00 | 1,370,475 | +0.41(+3.25%) |
Oct 27, 2014 | 13.16 | 13.43 | 13.43 | 12.59 | 2,768,480 | -0.84(-6.24%) |
Oct 24, 2014 | 13.21 | 13.62 | 13.00 | 13.43 | 1,041,964 | +0.22(+1.65%) |
Oct 23, 2014 | 13.26 | 13.57 | 12.96 | 13.21 | 1,933,291 | +0.17(+1.33%) |
Oct 22, 2014 | 14.25 | 14.37 | 13.01 | 13.04 | 2,399,544 | -1.03(-7.32%) |
Oct 21, 2014 | 13.50 | 14.30 | 13.41 | 14.07 | 3,252,423 | +0.72(+5.37%) |
Oct 20, 2014 | 13.73 | 13.73 | 13.14 | 13.35 | 1,893,544 | -0.38(-2.75%) |
Oct 17, 2014 | 12.87 | 13.76 | 12.84 | 13.73 | 4,029,319 | +1.11(+8.83%) |
Oct 16, 2014 | 11.52 | 12.81 | 11.50 | 12.62 | 4,054,591 | +1.13(+9.81%) |
Oct 15, 2014 | 10.67 | 11.72 | 10.12 | 11.49 | 3,906,916 | +0.58(+5.34%) |
Oct 14, 2014 | 11.10 | 11.39 | 10.33 | 10.91 | 5,207,078 | +0.01(+0.06%) |
Oct 13, 2014 | 12.00 | 12.49 | 10.84 | 10.90 | 4,106,164 | -1.07(-8.93%) |
Oct 10, 2014 | 11.68 | 12.69 | 11.50 | 11.97 | 5,272,736 | +0.09(+0.75%) |
Oct 09, 2014 | 13.22 | 13.27 | 11.56 | 11.88 | 6,383,517 | -1.34(-10.12%) |
Oct 08, 2014 | 13.15 | 13.23 | 12.39 | 13.22 | 3,825,554 | +0.07(+0.54%) |
Oct 07, 2014 | 13.38 | 13.59 | 13.12 | 13.15 | 1,361,947 | -0.30(-2.24%) |
Oct 06, 2014 | 13.92 | 13.92 | 13.38 | 13.45 | 1,553,114 | -0.47(-3.36%) |
Oct 03, 2014 | 13.99 | 14.25 | 13.66 | 13.92 | 1,736,709 | +0.08(+0.60%) |
Oct 02, 2014 | 13.42 | 13.98 | 13.25 | 13.83 | 2,342,469 | +0.51(+3.84%) |
Oct 01, 2014 | 14.09 | 14.09 | 13.31 | 13.32 | 2,793,882 | -0.77(-5.45%) |
Sep 30, 2014 | 14.69 | 14.69 | 14.02 | 14.09 | 2,394,830 | -0.63(-4.26%) |
Sep 29, 2014 | 15.01 | 15.08 | 14.56 | 14.72 | 1,011,578 | -0.42(-2.79%) |
Sep 26, 2014 | 14.84 | 15.28 | 14.78 | 15.14 | 1,251,846 | +0.29(+1.94%) |
Sep 25, 2014 | 15.44 | 15.56 | 14.78 | 14.85 | 1,856,978 | -0.67(-4.33%) |
Sep 24, 2014 | 15.61 | 15.83 | 15.35 | 15.52 | 1,038,860 | +0.05(+0.33%) |
Sep 23, 2014 | 15.56 | 15.95 | 15.40 | 15.47 | 1,986,025 | -0.15(-0.94%) |
Sep 22, 2014 | 16.38 | 16.52 | 15.51 | 15.62 | 2,719,947 | -0.83(-5.06%) |
Sep 19, 2014 | 15.74 | 16.76 | 15.68 | 16.45 | 2,414,928 | +0.75(+4.77%) |
Sep 18, 2014 | 15.77 | 15.99 | 15.68 | 15.70 | 778,419 | -0.06(-0.37%) |
Sep 17, 2014 | 15.95 | 16.25 | 15.70 | 15.76 | 1,278,682 | -0.19(-1.16%) |
Sep 16, 2014 | 15.19 | 16.32 | 15.16 | 15.95 | 2,023,172 | +0.71(+4.66%) |
Sep 15, 2014 | 15.53 | 15.56 | 15.12 | 15.24 | 1,207,518 | -0.28(-1.82%) |
Sep 12, 2014 | 15.47 | 15.58 | 15.35 | 15.52 | 1,063,436 | +0.06(+0.41%) |
Sep 11, 2014 | 15.65 | 15.80 | 15.44 | 15.45 | 1,633,753 | -0.36(-2.27%) |
Sep 10, 2014 | 15.81 | 15.95 | 15.64 | 15.81 | 1,296,556 | -0.03(-0.20%) |
Sep 09, 2014 | 15.12 | 15.92 | 15.12 | 15.84 | 2,124,510 | +0.67(+4.39%) |
Sep 08, 2014 | 14.98 | 15.24 | 14.87 | 15.18 | 1,319,396 | +0.07(+0.47%) |
Sep 05, 2014 | 14.96 | 15.14 | 14.79 | 15.11 | 1,359,266 | +0.03(+0.17%) |
Sep 04, 2014 | 15.54 | 15.54 | 14.87 | 15.08 | 2,568,373 | -0.47(-3.01%) |
Sep 03, 2014 | 15.84 | 15.84 | 15.41 | 15.55 | 858,344 | -0.18(-1.14%) |
Sep 02, 2014 | 16.15 | 16.20 | 15.69 | 15.73 | 1,055,485 | -0.47(-2.92%) |
Aug 29, 2014 | 16.10 | 16.20 | 16.20 | 16.20 | 566,075 | +0.14(+0.88%) |
Aug 28, 2014 | 15.97 | 16.13 | 15.91 | 16.06 | 750,751 | +0.06(+0.40%) |
Aug 27, 2014 | 16.02 | 16.24 | 15.81 | 16.00 | 1,238,606 | -0.01(-0.08%) |
Aug 26, 2014 | 15.72 | 16.26 | 15.66 | 16.01 | 1,224,992 | +0.31(+1.99%) |
Aug 25, 2014 | 15.55 | 15.83 | 15.53 | 15.70 | 1,563,270 | +0.21(+1.36%) |
Aug 22, 2014 | 15.48 | 15.60 | 15.37 | 15.49 | 1,781,725 | -0.10(-0.61%) |
Aug 21, 2014 | 16.18 | 16.18 | 15.43 | 15.58 | 2,935,258 | -0.65(-4.00%) |
Aug 20, 2014 | 16.92 | 16.97 | 15.97 | 16.23 | 2,634,369 | -0.38(-2.26%) |
Aug 19, 2014 | 17.08 | 17.08 | 16.48 | 16.61 | 1,630,999 | -0.15(-0.91%) |
Aug 18, 2014 | 16.74 | 17.04 | 16.57 | 16.76 | 1,524,831 | +0.30(+1.82%) |
Aug 15, 2014 | 16.48 | 16.83 | 16.41 | 16.46 | 1,457,649 | +0.11(+0.70%) |
Aug 14, 2014 | 16.25 | 16.71 | 16.06 | 16.35 | 1,600,150 | +0.15(+0.94%) |
Aug 13, 2014 | 15.86 | 16.23 | 15.86 | 16.20 | 923,176 | +0.37(+2.34%) |
Aug 12, 2014 | 16.17 | 16.21 | 15.60 | 15.83 | 1,162,305 | -0.38(-2.32%) |
Aug 11, 2014 | 15.86 | 16.33 | 15.79 | 16.20 | 1,323,576 | +0.41(+2.62%) |
Aug 08, 2014 | 15.57 | 15.87 | 15.41 | 15.79 | 1,270,175 | +0.23(+1.47%) |
Aug 07, 2014 | 15.77 | 15.93 | 15.47 | 15.56 | 877,602 | -0.22(-1.37%) |
Aug 06, 2014 | 15.32 | 15.98 | 15.16 | 15.78 | 1,474,824 | +0.29(+1.85%) |
Aug 05, 2014 | 16.11 | 16.11 | 15.20 | 15.49 | 3,019,319 | -0.78(-4.78%) |
Aug 04, 2014 | 16.13 | 16.47 | 15.88 | 16.27 | 1,403,458 | +0.22(+1.35%) |