Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.31 | 13.43 | 13.28 | 13.39 | 4,431,798 | +0.15(+1.15%) |
Oct 30, 2014 | 13.12 | 13.29 | 13.09 | 13.24 | 2,917,638 | +0.11(+0.80%) |
Oct 29, 2014 | 13.00 | 13.16 | 12.93 | 13.13 | 3,057,943 | +0.19(+1.46%) |
Oct 28, 2014 | 12.77 | 12.97 | 12.67 | 12.94 | 2,652,203 | +0.26(+2.02%) |
Oct 27, 2014 | 12.56 | 12.65 | 12.65 | 12.69 | 3,641,114 | +0.03(+0.27%) |
Oct 24, 2014 | 12.52 | 12.70 | 12.36 | 12.65 | 4,182,730 | -0.13(-1.02%) |
Oct 23, 2014 | 12.79 | 12.89 | 12.69 | 12.78 | 3,692,436 | +0.11(+0.90%) |
Oct 22, 2014 | 12.75 | 12.81 | 12.66 | 12.67 | 2,589,418 | -0.08(-0.63%) |
Oct 21, 2014 | 12.65 | 12.76 | 12.59 | 12.75 | 3,464,607 | +0.14(+1.10%) |
Oct 20, 2014 | 12.45 | 12.63 | 12.39 | 12.61 | 2,129,099 | +0.18(+1.44%) |
Oct 17, 2014 | 12.41 | 12.55 | 12.30 | 12.43 | 3,810,219 | +0.13(+1.08%) |
Oct 16, 2014 | 12.21 | 12.45 | 12.10 | 12.30 | 3,034,057 | -0.02(-0.18%) |
Oct 15, 2014 | 12.13 | 12.38 | 11.89 | 12.32 | 5,128,474 | +0.01(+0.05%) |
Oct 14, 2014 | 12.43 | 12.56 | 12.30 | 12.31 | 4,293,234 | -0.06(-0.50%) |
Oct 13, 2014 | 12.76 | 12.86 | 12.36 | 12.37 | 4,934,899 | -0.43(-3.34%) |
Oct 10, 2014 | 12.88 | 13.08 | 12.79 | 12.80 | 4,351,425 | -0.05(-0.39%) |
Oct 09, 2014 | 13.01 | 13.05 | 12.84 | 12.85 | 3,151,663 | -0.20(-1.49%) |
Oct 08, 2014 | 12.78 | 13.05 | 12.77 | 13.05 | 3,361,802 | +0.29(+2.26%) |
Oct 07, 2014 | 12.95 | 12.97 | 12.76 | 12.76 | 4,569,266 | -0.30(-2.30%) |
Oct 06, 2014 | 13.24 | 13.26 | 13.05 | 13.06 | 2,950,421 | -0.17(-1.29%) |
Oct 03, 2014 | 13.10 | 13.27 | 13.09 | 13.23 | 2,852,501 | +0.20(+1.54%) |
Oct 02, 2014 | 13.11 | 13.15 | 12.89 | 13.03 | 3,630,833 | +0.04(+0.33%) |
Oct 01, 2014 | 13.13 | 13.13 | 12.95 | 12.98 | 2,478,756 | -0.15(-1.11%) |
Sep 30, 2014 | 13.13 | 13.21 | 13.11 | 13.13 | 2,255,350 | +0.02(+0.17%) |
Sep 29, 2014 | 13.00 | 13.13 | 12.98 | 13.11 | 3,595,178 | -0.01(-0.09%) |
Sep 26, 2014 | 12.95 | 13.14 | 12.95 | 13.12 | 2,090,064 | +0.12(+0.93%) |
Sep 25, 2014 | 13.24 | 13.28 | 12.98 | 13.00 | 3,547,572 | -0.24(-1.85%) |
Sep 24, 2014 | 13.17 | 13.26 | 13.13 | 13.24 | 3,008,201 | +0.07(+0.52%) |
Sep 23, 2014 | 13.39 | 13.44 | 13.17 | 13.18 | 2,396,269 | -0.21(-1.57%) |
Sep 22, 2014 | 13.55 | 13.58 | 13.36 | 13.39 | 2,301,474 | -0.20(-1.48%) |
Sep 19, 2014 | 13.57 | 13.66 | 13.54 | 13.59 | 5,532,502 | +0.06(+0.42%) |
Sep 18, 2014 | 13.62 | 13.72 | 13.48 | 13.53 | 4,684,097 | -0.04(-0.33%) |
Sep 17, 2014 | 13.63 | 13.63 | 13.54 | 13.58 | 4,875,213 | -0.03(-0.25%) |
Sep 16, 2014 | 13.48 | 13.63 | 13.48 | 13.61 | 3,259,663 | +0.10(+0.71%) |
Sep 15, 2014 | 13.55 | 13.60 | 13.45 | 13.51 | 2,399,465 | -0.06(-0.44%) |
Sep 12, 2014 | 13.41 | 13.60 | 13.41 | 13.57 | 2,962,963 | +0.16(+1.22%) |
Sep 11, 2014 | 13.32 | 13.43 | 13.25 | 13.41 | 2,334,567 | -0.01(-0.06%) |
Sep 10, 2014 | 13.28 | 13.43 | 13.24 | 13.42 | 2,012,476 | +0.14(+1.05%) |
Sep 09, 2014 | 13.34 | 13.38 | 13.25 | 13.28 | 2,515,141 | -0.10(-0.76%) |
Sep 08, 2014 | 13.30 | 13.41 | 13.29 | 13.38 | 2,198,627 | +0.05(+0.37%) |
Sep 05, 2014 | 13.33 | 13.36 | 13.24 | 13.33 | 2,136,882 | +0.00(+0.00%) |
Sep 04, 2014 | 13.45 | 13.49 | 13.26 | 13.33 | 1,924,010 | -0.08(-0.60%) |
Sep 03, 2014 | 13.52 | 13.56 | 13.36 | 13.41 | 2,723,860 | -0.04(-0.32%) |
Sep 02, 2014 | 13.54 | 13.54 | 13.37 | 13.45 | 2,883,012 | +0.02(+0.12%) |
Aug 29, 2014 | 13.57 | 13.44 | 13.44 | 13.44 | 2,661,746 | -0.10(-0.75%) |
Aug 28, 2014 | 13.44 | 13.58 | 13.38 | 13.54 | 2,602,941 | +0.03(+0.19%) |
Aug 27, 2014 | 13.49 | 13.53 | 13.40 | 13.51 | 2,776,907 | +0.03(+0.22%) |
Aug 26, 2014 | 13.45 | 13.54 | 13.40 | 13.49 | 2,382,892 | +0.05(+0.37%) |
Aug 25, 2014 | 13.29 | 13.47 | 13.22 | 13.44 | 2,796,946 | +0.21(+1.61%) |
Aug 22, 2014 | 13.19 | 13.26 | 13.17 | 13.22 | 1,984,054 | +0.01(+0.05%) |
Aug 21, 2014 | 13.19 | 13.27 | 13.15 | 13.22 | 1,867,502 | +0.01(+0.05%) |
Aug 20, 2014 | 13.12 | 13.25 | 13.08 | 13.21 | 2,688,946 | +0.07(+0.56%) |
Aug 19, 2014 | 13.08 | 13.15 | 13.07 | 13.14 | 1,944,058 | +0.04(+0.33%) |
Aug 18, 2014 | 13.08 | 13.20 | 13.05 | 13.09 | 1,474,621 | +0.07(+0.55%) |
Aug 15, 2014 | 13.08 | 13.11 | 12.90 | 13.02 | 2,220,447 | -0.03(-0.26%) |
Aug 14, 2014 | 13.02 | 13.07 | 13.02 | 13.06 | 2,209,058 | +0.06(+0.45%) |
Aug 13, 2014 | 12.65 | 13.03 | 12.65 | 13.00 | 2,776,620 | +0.14(+1.11%) |
Aug 12, 2014 | 12.93 | 13.02 | 12.79 | 12.85 | 2,594,292 | -0.12(-0.93%) |
Aug 11, 2014 | 12.92 | 13.02 | 12.91 | 12.98 | 2,433,766 | +0.11(+0.82%) |
Aug 08, 2014 | 12.88 | 12.88 | 12.73 | 12.87 | 3,306,355 | +0.05(+0.36%) |
Aug 07, 2014 | 12.95 | 13.04 | 12.68 | 12.82 | 3,932,479 | -0.07(-0.58%) |
Aug 06, 2014 | 12.88 | 13.03 | 12.86 | 12.90 | 4,802,167 | +0.01(+0.10%) |
Aug 05, 2014 | 12.99 | 13.08 | 12.88 | 12.89 | 4,546,731 | -0.18(-1.40%) |
Aug 04, 2014 | 12.98 | 13.11 | 12.88 | 13.07 | 3,750,397 | +0.09(+0.71%) |