Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.98 | 14.04 | 13.60 | 13.62 | 1,209,564 | -0.12(-0.89%) |
Oct 30, 2014 | 13.50 | 13.84 | 13.49 | 13.74 | 902,801 | +0.20(+1.50%) |
Oct 29, 2014 | 13.57 | 13.69 | 13.47 | 13.54 | 963,319 | -0.04(-0.32%) |
Oct 28, 2014 | 13.14 | 13.58 | 13.02 | 13.58 | 1,335,065 | +0.43(+3.27%) |
Oct 27, 2014 | 12.94 | 13.17 | 12.97 | 13.15 | 637,156 | +0.18(+1.42%) |
Oct 24, 2014 | 13.09 | 13.09 | 12.88 | 12.97 | 738,917 | -0.18(-1.36%) |
Oct 23, 2014 | 12.95 | 13.22 | 12.90 | 13.15 | 929,125 | +0.31(+2.39%) |
Oct 22, 2014 | 12.95 | 13.11 | 12.84 | 12.84 | 1,427,864 | -0.06(-0.48%) |
Oct 21, 2014 | 12.72 | 12.96 | 12.61 | 12.90 | 1,581,920 | +0.26(+2.09%) |
Oct 20, 2014 | 12.40 | 12.67 | 12.40 | 12.64 | 1,446,886 | +0.16(+1.28%) |
Oct 17, 2014 | 13.03 | 13.03 | 12.42 | 12.48 | 2,266,172 | -0.48(-3.70%) |
Oct 16, 2014 | 12.76 | 13.01 | 12.72 | 12.96 | 1,528,944 | -0.01(-0.09%) |
Oct 15, 2014 | 13.11 | 13.33 | 12.86 | 12.97 | 2,014,891 | -0.24(-1.81%) |
Oct 14, 2014 | 13.15 | 13.44 | 13.06 | 13.21 | 1,584,120 | +0.18(+1.37%) |
Oct 13, 2014 | 12.70 | 13.27 | 12.60 | 13.03 | 2,109,862 | +0.32(+2.51%) |
Oct 10, 2014 | 12.87 | 12.98 | 12.70 | 12.71 | 2,081,644 | -0.20(-1.52%) |
Oct 09, 2014 | 13.34 | 13.34 | 12.90 | 12.91 | 1,665,121 | -0.52(-3.89%) |
Oct 08, 2014 | 13.06 | 13.44 | 12.99 | 13.43 | 1,312,815 | +0.34(+2.63%) |
Oct 07, 2014 | 13.22 | 13.34 | 13.08 | 13.09 | 1,084,857 | -0.21(-1.57%) |
Oct 06, 2014 | 13.65 | 13.65 | 13.29 | 13.30 | 1,132,016 | -0.30(-2.21%) |
Oct 03, 2014 | 13.72 | 13.83 | 13.58 | 13.60 | 1,216,455 | +0.01(+0.04%) |
Oct 02, 2014 | 13.39 | 13.65 | 13.36 | 13.59 | 1,289,998 | +0.17(+1.24%) |
Oct 01, 2014 | 13.43 | 13.56 | 13.31 | 13.43 | 2,513,998 | -0.07(-0.55%) |
Sep 30, 2014 | 13.68 | 13.73 | 13.43 | 13.50 | 1,792,359 | -0.19(-1.39%) |
Sep 29, 2014 | 13.73 | 13.80 | 13.63 | 13.69 | 1,336,895 | -0.15(-1.07%) |
Sep 26, 2014 | 13.90 | 13.98 | 13.70 | 13.84 | 958,870 | -0.06(-0.44%) |
Sep 25, 2014 | 13.86 | 13.98 | 13.66 | 13.90 | 2,540,643 | +0.00(+0.00%) |
Sep 24, 2014 | 13.67 | 13.91 | 13.56 | 13.90 | 1,252,055 | +0.21(+1.53%) |
Sep 23, 2014 | 13.68 | 13.87 | 13.68 | 13.69 | 1,165,276 | -0.09(-0.62%) |
Sep 22, 2014 | 14.07 | 14.09 | 13.75 | 13.78 | 1,471,234 | -0.33(-2.31%) |
Sep 19, 2014 | 14.41 | 14.59 | 14.05 | 14.10 | 3,233,491 | -0.10(-0.69%) |
Sep 18, 2014 | 14.13 | 14.35 | 14.12 | 14.20 | 1,368,693 | +0.09(+0.61%) |
Sep 17, 2014 | 14.00 | 14.19 | 13.92 | 14.11 | 1,875,501 | +0.09(+0.66%) |
Sep 16, 2014 | 13.95 | 14.11 | 13.93 | 14.02 | 1,840,925 | +0.01(+0.04%) |
Sep 15, 2014 | 14.07 | 14.21 | 14.00 | 14.01 | 1,873,737 | -0.10(-0.74%) |
Sep 12, 2014 | 14.07 | 14.14 | 14.00 | 14.12 | 3,218,034 | +0.05(+0.35%) |
Sep 11, 2014 | 13.98 | 14.08 | 13.92 | 14.07 | 1,207,430 | +0.06(+0.39%) |
Sep 10, 2014 | 13.95 | 14.08 | 13.85 | 14.01 | 1,283,625 | +0.02(+0.13%) |
Sep 09, 2014 | 14.28 | 14.33 | 13.97 | 14.00 | 2,049,952 | -0.34(-2.36%) |
Sep 08, 2014 | 14.27 | 14.40 | 14.21 | 14.33 | 1,836,379 | +0.08(+0.54%) |
Sep 05, 2014 | 14.04 | 14.39 | 13.86 | 14.26 | 3,364,955 | +0.14(+0.99%) |
Sep 04, 2014 | 14.20 | 14.23 | 14.04 | 14.12 | 2,370,443 | -0.05(-0.34%) |
Sep 03, 2014 | 14.25 | 14.49 | 14.14 | 14.17 | 2,384,953 | -0.08(-0.56%) |
Sep 02, 2014 | 14.23 | 14.24 | 14.08 | 14.25 | 3,170,839 | -0.02(-0.13%) |
Aug 29, 2014 | 14.24 | 14.26 | 14.26 | 14.26 | 4,289,787 | +0.04(+0.26%) |
Aug 28, 2014 | 14.34 | 14.42 | 14.14 | 14.23 | 9,185,475 | -1.38(-8.81%) |
Aug 27, 2014 | 15.74 | 15.82 | 15.46 | 15.60 | 3,821,232 | -0.12(-0.74%) |
Aug 26, 2014 | 15.80 | 16.11 | 15.68 | 15.72 | 2,209,553 | -0.04(-0.27%) |
Aug 25, 2014 | 15.74 | 15.89 | 15.74 | 15.76 | 1,029,563 | +0.02(+0.12%) |
Aug 22, 2014 | 15.34 | 15.81 | 15.27 | 15.74 | 1,939,587 | +0.43(+2.78%) |
Aug 21, 2014 | 15.10 | 15.43 | 14.97 | 15.32 | 3,091,902 | -0.41(-2.59%) |
Aug 20, 2014 | 15.68 | 15.81 | 15.58 | 15.72 | 1,440,120 | +0.05(+0.35%) |
Aug 19, 2014 | 15.68 | 15.86 | 15.41 | 15.67 | 2,160,502 | -0.30(-1.87%) |
Aug 18, 2014 | 15.67 | 16.00 | 15.66 | 15.97 | 1,221,549 | +0.41(+2.62%) |
Aug 15, 2014 | 15.64 | 15.64 | 15.38 | 15.56 | 1,401,303 | +0.05(+0.35%) |
Aug 14, 2014 | 15.37 | 15.53 | 15.21 | 15.51 | 1,598,315 | +0.27(+1.76%) |
Aug 13, 2014 | 15.80 | 15.84 | 15.15 | 15.24 | 1,891,800 | -0.58(-3.69%) |
Aug 12, 2014 | 15.97 | 16.08 | 15.76 | 15.82 | 1,292,466 | -0.16(-1.03%) |
Aug 11, 2014 | 16.28 | 16.33 | 15.83 | 15.99 | 1,782,314 | -0.23(-1.43%) |
Aug 08, 2014 | 15.88 | 16.24 | 15.88 | 16.22 | 956,310 | +0.38(+2.38%) |
Aug 07, 2014 | 16.19 | 16.23 | 15.77 | 15.84 | 1,035,502 | -0.27(-1.66%) |
Aug 06, 2014 | 15.72 | 16.21 | 15.72 | 16.11 | 754,550 | +0.26(+1.65%) |
Aug 05, 2014 | 15.97 | 16.19 | 15.76 | 15.85 | 1,361,923 | -0.15(-0.91%) |
Aug 04, 2014 | 15.87 | 16.02 | 15.80 | 15.99 | 553,005 | +0.18(+1.16%) |