Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.82 | 15.88 | 15.63 | 15.81 | 13,884,776 | +0.28(+1.79%) |
Oct 30, 2014 | 15.40 | 15.64 | 15.36 | 15.54 | 10,031,462 | +0.14(+0.91%) |
Oct 29, 2014 | 15.30 | 15.63 | 15.17 | 15.40 | 14,805,139 | +0.22(+1.48%) |
Oct 28, 2014 | 14.10 | 15.25 | 14.05 | 15.17 | 23,719,238 | +0.58(+3.98%) |
Oct 27, 2014 | 14.52 | 14.64 | 14.55 | 14.59 | 9,553,249 | +0.04(+0.27%) |
Oct 24, 2014 | 14.48 | 14.58 | 14.32 | 14.55 | 6,617,119 | +0.09(+0.64%) |
Oct 23, 2014 | 14.44 | 14.59 | 14.38 | 14.46 | 6,853,597 | +0.21(+1.47%) |
Oct 22, 2014 | 14.40 | 14.51 | 14.24 | 14.25 | 9,708,397 | -0.09(-0.65%) |
Oct 21, 2014 | 14.15 | 14.37 | 14.11 | 14.34 | 10,464,396 | +0.35(+2.49%) |
Oct 20, 2014 | 13.70 | 14.01 | 13.70 | 13.99 | 7,579,795 | +0.26(+1.86%) |
Oct 17, 2014 | 13.68 | 13.93 | 13.65 | 13.74 | 11,012,825 | +0.19(+1.43%) |
Oct 16, 2014 | 13.32 | 13.62 | 13.25 | 13.55 | 14,074,138 | -0.05(-0.34%) |
Oct 15, 2014 | 13.32 | 13.65 | 13.18 | 13.59 | 15,131,297 | -0.01(-0.06%) |
Oct 14, 2014 | 13.51 | 13.80 | 13.37 | 13.60 | 15,237,696 | -0.05(-0.40%) |
Oct 13, 2014 | 14.04 | 14.12 | 13.65 | 13.65 | 14,224,750 | -0.41(-2.92%) |
Oct 10, 2014 | 14.34 | 14.39 | 14.10 | 14.06 | 10,314,533 | -0.32(-2.21%) |
Oct 09, 2014 | 14.66 | 14.71 | 14.37 | 14.38 | 10,749,665 | -0.29(-2.00%) |
Oct 08, 2014 | 14.53 | 14.70 | 14.23 | 14.68 | 12,088,652 | +0.21(+1.44%) |
Oct 07, 2014 | 14.75 | 14.78 | 14.47 | 14.47 | 9,969,735 | -0.37(-2.50%) |
Oct 06, 2014 | 14.68 | 15.07 | 14.64 | 14.84 | 17,500,636 | +0.19(+1.27%) |
Oct 03, 2014 | 14.57 | 14.71 | 14.56 | 14.65 | 10,350,735 | +0.18(+1.23%) |
Oct 02, 2014 | 14.51 | 14.62 | 14.18 | 14.47 | 16,584,345 | -0.08(-0.53%) |
Oct 01, 2014 | 14.92 | 14.95 | 14.54 | 14.55 | 19,366,936 | -0.42(-2.79%) |
Sep 30, 2014 | 15.19 | 15.22 | 14.88 | 14.97 | 11,532,811 | -0.16(-1.07%) |
Sep 29, 2014 | 15.24 | 15.25 | 15.04 | 15.13 | 9,675,369 | -0.25(-1.61%) |
Sep 26, 2014 | 15.40 | 15.41 | 15.26 | 15.38 | 6,398,023 | +0.05(+0.30%) |
Sep 25, 2014 | 15.62 | 15.63 | 15.33 | 15.33 | 7,919,772 | -0.29(-1.88%) |
Sep 24, 2014 | 15.43 | 15.64 | 15.42 | 15.63 | 6,733,475 | +0.19(+1.25%) |
Sep 23, 2014 | 15.60 | 15.64 | 15.43 | 15.43 | 12,229,228 | -0.22(-1.43%) |
Sep 22, 2014 | 15.74 | 15.75 | 15.58 | 15.66 | 6,992,639 | -0.13(-0.83%) |
Sep 19, 2014 | 16.15 | 16.17 | 15.78 | 15.79 | 15,170,416 | -0.27(-1.69%) |
Sep 18, 2014 | 16.07 | 16.10 | 16.01 | 16.06 | 5,725,770 | +0.03(+0.19%) |
Sep 17, 2014 | 15.98 | 16.14 | 15.93 | 16.03 | 7,100,384 | +0.05(+0.34%) |
Sep 16, 2014 | 15.89 | 16.08 | 15.88 | 15.98 | 6,241,333 | +0.03(+0.19%) |
Sep 15, 2014 | 16.01 | 16.02 | 15.76 | 15.95 | 7,364,707 | -0.10(-0.63%) |
Sep 12, 2014 | 16.16 | 16.18 | 15.95 | 16.05 | 6,796,157 | -0.16(-1.00%) |
Sep 11, 2014 | 16.25 | 16.33 | 16.08 | 16.21 | 8,860,521 | -0.06(-0.38%) |
Sep 10, 2014 | 16.25 | 16.42 | 16.20 | 16.27 | 6,814,201 | +0.02(+0.14%) |
Sep 09, 2014 | 16.43 | 16.55 | 16.20 | 16.25 | 13,363,853 | -0.09(-0.57%) |
Sep 08, 2014 | 16.45 | 16.47 | 16.24 | 16.34 | 7,991,176 | -0.14(-0.85%) |
Sep 05, 2014 | 16.32 | 16.48 | 16.26 | 16.48 | 7,581,795 | +0.13(+0.81%) |
Sep 04, 2014 | 16.25 | 16.58 | 16.22 | 16.35 | 13,622,092 | +0.09(+0.57%) |
Sep 03, 2014 | 16.23 | 16.31 | 16.19 | 16.25 | 8,328,801 | +0.02(+0.14%) |
Sep 02, 2014 | 16.16 | 16.24 | 16.06 | 16.23 | 8,100,575 | +0.09(+0.53%) |
Aug 29, 2014 | 15.91 | 16.15 | 16.15 | 16.15 | 9,876,115 | +0.22(+1.41%) |
Aug 28, 2014 | 15.79 | 16.01 | 15.75 | 15.92 | 5,492,490 | +0.06(+0.39%) |
Aug 27, 2014 | 16.01 | 16.08 | 15.82 | 15.86 | 7,363,363 | -0.12(-0.73%) |
Aug 26, 2014 | 15.95 | 16.21 | 15.95 | 15.98 | 7,836,952 | +0.08(+0.53%) |
Aug 25, 2014 | 15.88 | 16.00 | 15.86 | 15.89 | 5,080,917 | +0.07(+0.44%) |
Aug 22, 2014 | 15.89 | 15.94 | 15.74 | 15.82 | 7,010,329 | -0.08(-0.53%) |
Aug 21, 2014 | 15.97 | 16.05 | 15.88 | 15.91 | 9,987,510 | -0.04(-0.24%) |
Aug 20, 2014 | 15.61 | 15.99 | 15.51 | 15.95 | 14,891,126 | +0.28(+1.77%) |
Aug 19, 2014 | 15.68 | 15.70 | 15.41 | 15.67 | 13,654,453 | -0.02(-0.15%) |
Aug 18, 2014 | 15.63 | 15.73 | 15.63 | 15.69 | 6,862,994 | +0.16(+1.04%) |
Aug 15, 2014 | 15.66 | 15.61 | 15.33 | 15.53 | 11,221,763 | -0.08(-0.49%) |
Aug 14, 2014 | 15.63 | 15.71 | 15.57 | 15.61 | 6,796,847 | -0.05(-0.30%) |
Aug 13, 2014 | 15.64 | 15.66 | 15.54 | 15.65 | 5,857,157 | +0.10(+0.64%) |
Aug 12, 2014 | 15.48 | 15.58 | 15.41 | 15.55 | 5,705,990 | +0.05(+0.35%) |
Aug 11, 2014 | 15.43 | 15.60 | 15.41 | 15.50 | 6,264,779 | +0.14(+0.90%) |
Aug 08, 2014 | 15.16 | 15.34 | 15.11 | 15.36 | 7,757,924 | +0.20(+1.32%) |
Aug 07, 2014 | 15.36 | 15.42 | 15.11 | 15.16 | 6,903,363 | -0.08(-0.56%) |
Aug 06, 2014 | 15.21 | 15.41 | 15.18 | 15.24 | 8,881,574 | -0.07(-0.45%) |
Aug 05, 2014 | 15.39 | 15.48 | 15.26 | 15.31 | 11,086,362 | -0.13(-0.85%) |
Aug 04, 2014 | 15.34 | 15.48 | 15.22 | 15.44 | 10,328,958 | +0.13(+0.86%) |