Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.60 | 15.65 | 15.41 | 15.59 | 14,084,958 | +0.27(+1.79%) |
Oct 30, 2014 | 15.18 | 15.42 | 15.15 | 15.31 | 10,176,089 | +0.14(+0.91%) |
Oct 29, 2014 | 15.09 | 15.41 | 14.96 | 15.18 | 15,018,590 | +0.22(+1.48%) |
Oct 28, 2014 | 13.89 | 15.03 | 13.85 | 14.96 | 24,061,206 | +0.57(+3.98%) |
Oct 27, 2014 | 14.31 | 14.43 | 14.35 | 14.38 | 9,690,981 | +0.04(+0.27%) |
Oct 24, 2014 | 14.28 | 14.37 | 14.12 | 14.35 | 6,712,521 | +0.09(+0.64%) |
Oct 23, 2014 | 14.23 | 14.38 | 14.18 | 14.25 | 6,952,408 | +0.21(+1.47%) |
Oct 22, 2014 | 14.19 | 14.30 | 14.04 | 14.05 | 9,848,366 | -0.09(-0.65%) |
Oct 21, 2014 | 13.95 | 14.17 | 13.91 | 14.14 | 10,615,265 | +0.34(+2.49%) |
Oct 20, 2014 | 13.51 | 13.81 | 13.51 | 13.80 | 7,689,076 | +0.25(+1.86%) |
Oct 17, 2014 | 13.48 | 13.73 | 13.46 | 13.54 | 11,171,600 | +0.19(+1.43%) |
Oct 16, 2014 | 13.13 | 13.42 | 13.06 | 13.35 | 14,277,050 | -0.05(-0.34%) |
Oct 15, 2014 | 13.13 | 13.45 | 12.99 | 13.40 | 15,349,450 | -0.01(-0.06%) |
Oct 14, 2014 | 13.32 | 13.61 | 13.18 | 13.41 | 15,457,383 | -0.05(-0.40%) |
Oct 13, 2014 | 13.84 | 13.92 | 13.45 | 13.46 | 14,429,833 | -0.40(-2.92%) |
Oct 10, 2014 | 14.14 | 14.19 | 13.89 | 13.86 | 10,463,241 | -0.31(-2.21%) |
Oct 09, 2014 | 14.45 | 14.51 | 14.17 | 14.18 | 10,904,646 | -0.29(-2.00%) |
Oct 08, 2014 | 14.32 | 14.49 | 14.03 | 14.47 | 12,262,939 | +0.21(+1.44%) |
Oct 07, 2014 | 14.54 | 14.57 | 14.26 | 14.26 | 10,113,472 | -0.37(-2.50%) |
Oct 06, 2014 | 14.47 | 14.86 | 14.43 | 14.63 | 17,752,950 | +0.18(+1.27%) |
Oct 03, 2014 | 14.36 | 14.51 | 14.35 | 14.44 | 10,499,966 | +0.18(+1.23%) |
Oct 02, 2014 | 14.31 | 14.41 | 13.98 | 14.27 | 16,823,446 | -0.08(-0.53%) |
Oct 01, 2014 | 14.70 | 14.73 | 14.34 | 14.35 | 19,646,156 | -0.41(-2.79%) |
Sep 30, 2014 | 14.98 | 15.00 | 14.67 | 14.76 | 11,699,084 | -0.16(-1.07%) |
Sep 29, 2014 | 15.02 | 15.03 | 14.83 | 14.92 | 9,814,862 | -0.24(-1.61%) |
Sep 26, 2014 | 15.18 | 15.19 | 15.05 | 15.16 | 6,490,266 | +0.05(+0.30%) |
Sep 25, 2014 | 15.40 | 15.41 | 15.11 | 15.12 | 8,033,954 | -0.29(-1.88%) |
Sep 24, 2014 | 15.21 | 15.41 | 15.20 | 15.41 | 6,830,554 | +0.19(+1.25%) |
Sep 23, 2014 | 15.38 | 15.41 | 15.21 | 15.21 | 12,405,541 | -0.22(-1.43%) |
Sep 22, 2014 | 15.51 | 15.53 | 15.36 | 15.44 | 7,093,454 | -0.13(-0.83%) |
Sep 19, 2014 | 15.92 | 15.94 | 15.56 | 15.57 | 15,389,133 | -0.27(-1.69%) |
Sep 18, 2014 | 15.84 | 15.87 | 15.78 | 15.83 | 5,808,321 | +0.03(+0.19%) |
Sep 17, 2014 | 15.76 | 15.91 | 15.70 | 15.80 | 7,202,753 | +0.05(+0.34%) |
Sep 16, 2014 | 15.67 | 15.85 | 15.65 | 15.75 | 6,331,317 | +0.03(+0.19%) |
Sep 15, 2014 | 15.79 | 15.79 | 15.54 | 15.72 | 7,470,886 | -0.10(-0.63%) |
Sep 12, 2014 | 15.93 | 15.95 | 15.72 | 15.82 | 6,894,139 | -0.16(-1.00%) |
Sep 11, 2014 | 16.02 | 16.10 | 15.85 | 15.98 | 8,988,267 | -0.06(-0.38%) |
Sep 10, 2014 | 16.02 | 16.18 | 15.97 | 16.04 | 6,912,444 | +0.02(+0.14%) |
Sep 09, 2014 | 16.20 | 16.31 | 15.97 | 16.02 | 13,556,524 | -0.09(-0.57%) |
Sep 08, 2014 | 16.21 | 16.24 | 16.01 | 16.11 | 8,106,388 | -0.14(-0.85%) |
Sep 05, 2014 | 16.09 | 16.25 | 16.03 | 16.25 | 7,691,105 | +0.13(+0.80%) |
Sep 04, 2014 | 16.02 | 16.34 | 15.99 | 16.12 | 13,818,486 | +0.09(+0.57%) |
Sep 03, 2014 | 16.00 | 16.08 | 15.96 | 16.02 | 8,448,881 | +0.02(+0.14%) |
Sep 02, 2014 | 15.93 | 16.01 | 15.83 | 16.00 | 8,217,364 | +0.08(+0.53%) |
Aug 29, 2014 | 15.68 | 15.92 | 15.92 | 15.92 | 10,018,502 | +0.22(+1.41%) |
Aug 28, 2014 | 15.57 | 15.79 | 15.53 | 15.70 | 5,571,677 | +0.06(+0.39%) |
Aug 27, 2014 | 15.78 | 15.86 | 15.60 | 15.63 | 7,469,523 | -0.11(-0.73%) |
Aug 26, 2014 | 15.72 | 15.98 | 15.72 | 15.75 | 7,949,940 | +0.08(+0.53%) |
Aug 25, 2014 | 15.65 | 15.77 | 15.64 | 15.67 | 5,154,171 | +0.07(+0.44%) |
Aug 22, 2014 | 15.67 | 15.71 | 15.51 | 15.60 | 7,111,399 | -0.08(-0.53%) |
Aug 21, 2014 | 15.74 | 15.82 | 15.65 | 15.68 | 10,131,503 | -0.04(-0.24%) |
Aug 20, 2014 | 15.39 | 15.76 | 15.29 | 15.72 | 15,105,817 | +0.27(+1.77%) |
Aug 19, 2014 | 15.46 | 15.48 | 15.19 | 15.45 | 13,851,314 | -0.02(-0.15%) |
Aug 18, 2014 | 15.41 | 15.51 | 15.40 | 15.47 | 6,961,940 | +0.16(+1.04%) |
Aug 15, 2014 | 15.44 | 15.38 | 15.11 | 15.31 | 11,383,551 | -0.08(-0.49%) |
Aug 14, 2014 | 15.41 | 15.49 | 15.35 | 15.38 | 6,894,840 | -0.05(-0.30%) |
Aug 13, 2014 | 15.41 | 15.44 | 15.32 | 15.43 | 5,941,602 | +0.10(+0.64%) |
Aug 12, 2014 | 15.26 | 15.35 | 15.19 | 15.33 | 5,788,255 | +0.05(+0.35%) |
Aug 11, 2014 | 15.21 | 15.38 | 15.19 | 15.28 | 6,355,101 | +0.14(+0.90%) |
Aug 08, 2014 | 14.94 | 15.12 | 14.90 | 15.14 | 7,869,773 | +0.20(+1.32%) |
Aug 07, 2014 | 15.14 | 15.20 | 14.89 | 14.94 | 7,002,892 | -0.08(-0.56%) |
Aug 06, 2014 | 15.00 | 15.19 | 14.96 | 15.03 | 9,009,623 | -0.07(-0.45%) |
Aug 05, 2014 | 15.17 | 15.26 | 15.05 | 15.10 | 11,246,198 | -0.13(-0.85%) |
Aug 04, 2014 | 15.13 | 15.26 | 15.00 | 15.23 | 10,477,874 | +0.13(+0.85%) |