Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.49 | 15.57 | 15.35 | 15.51 | 3,180,183 | +0.47(+3.13%) |
Oct 30, 2014 | 14.52 | 15.11 | 14.52 | 15.04 | 2,583,235 | +0.56(+3.90%) |
Oct 29, 2014 | 14.63 | 14.64 | 14.27 | 14.48 | 3,314,677 | -0.06(-0.43%) |
Oct 28, 2014 | 14.25 | 14.54 | 14.17 | 14.54 | 2,144,733 | +0.45(+3.16%) |
Oct 27, 2014 | 13.93 | 14.04 | 14.04 | 14.10 | 4,321,310 | +0.05(+0.36%) |
Oct 24, 2014 | 13.78 | 14.07 | 13.68 | 14.04 | 2,951,158 | +0.31(+2.23%) |
Oct 23, 2014 | 13.63 | 13.96 | 13.63 | 13.74 | 2,844,491 | +0.49(+3.72%) |
Oct 22, 2014 | 13.68 | 13.70 | 13.22 | 13.25 | 2,384,482 | -0.35(-2.56%) |
Oct 21, 2014 | 13.28 | 13.60 | 13.19 | 13.59 | 3,662,707 | +0.51(+3.87%) |
Oct 20, 2014 | 12.78 | 13.09 | 12.75 | 13.09 | 2,427,487 | +0.06(+0.45%) |
Oct 17, 2014 | 12.84 | 13.15 | 12.75 | 13.03 | 3,323,191 | +0.61(+4.95%) |
Oct 16, 2014 | 11.98 | 12.64 | 11.92 | 12.41 | 4,617,057 | -0.06(-0.46%) |
Oct 15, 2014 | 12.44 | 12.64 | 11.79 | 12.47 | 10,085,863 | -0.42(-3.28%) |
Oct 14, 2014 | 13.05 | 13.25 | 12.79 | 12.89 | 3,805,656 | -0.00(-0.02%) |
Oct 13, 2014 | 13.44 | 13.59 | 12.87 | 12.90 | 3,239,618 | -0.56(-4.13%) |
Oct 10, 2014 | 13.72 | 13.98 | 13.45 | 13.45 | 3,875,201 | -0.28(-2.07%) |
Oct 09, 2014 | 14.44 | 14.54 | 13.70 | 13.74 | 3,941,427 | -0.84(-5.76%) |
Oct 08, 2014 | 13.89 | 14.62 | 13.77 | 14.58 | 3,030,024 | +0.67(+4.84%) |
Oct 07, 2014 | 14.37 | 14.42 | 13.90 | 13.90 | 2,482,081 | -0.70(-4.80%) |
Oct 06, 2014 | 14.82 | 14.88 | 14.44 | 14.61 | 1,931,751 | -0.02(-0.16%) |
Oct 03, 2014 | 14.41 | 14.69 | 14.30 | 14.63 | 2,762,448 | +0.52(+3.72%) |
Oct 02, 2014 | 14.06 | 14.27 | 13.80 | 14.10 | 2,693,760 | -0.03(-0.19%) |
Oct 01, 2014 | 14.69 | 14.71 | 14.05 | 14.13 | 4,349,203 | -0.63(-4.25%) |
Sep 30, 2014 | 14.85 | 15.00 | 14.67 | 14.76 | 1,435,856 | -0.06(-0.38%) |
Sep 29, 2014 | 14.50 | 14.88 | 14.45 | 14.81 | 1,640,963 | -0.10(-0.69%) |
Sep 26, 2014 | 14.67 | 15.02 | 14.61 | 14.92 | 1,799,089 | +0.40(+2.75%) |
Sep 25, 2014 | 15.13 | 15.14 | 14.49 | 14.52 | 2,401,425 | -0.70(-4.62%) |
Sep 24, 2014 | 14.84 | 15.24 | 14.75 | 15.22 | 1,009,271 | +0.40(+2.72%) |
Sep 23, 2014 | 14.97 | 15.11 | 14.81 | 14.82 | 1,283,750 | -0.30(-2.01%) |
Sep 22, 2014 | 15.37 | 15.37 | 15.07 | 15.12 | 890,440 | -0.29(-1.86%) |
Sep 19, 2014 | 15.56 | 15.58 | 15.34 | 15.41 | 1,041,756 | +0.05(+0.33%) |
Sep 18, 2014 | 15.18 | 15.39 | 15.15 | 15.36 | 827,209 | +0.28(+1.87%) |
Sep 17, 2014 | 15.07 | 15.24 | 14.91 | 15.07 | 1,281,596 | +0.07(+0.45%) |
Sep 16, 2014 | 14.64 | 15.10 | 14.63 | 15.01 | 1,386,375 | +0.27(+1.80%) |
Sep 15, 2014 | 14.68 | 14.80 | 14.55 | 14.74 | 1,096,834 | +0.10(+0.67%) |
Sep 12, 2014 | 14.74 | 14.77 | 14.51 | 14.64 | 1,042,185 | -0.15(-1.02%) |
Sep 11, 2014 | 14.63 | 14.82 | 14.62 | 14.79 | 704,365 | -0.04(-0.24%) |
Sep 10, 2014 | 14.72 | 14.87 | 14.59 | 14.83 | 916,035 | +0.12(+0.83%) |
Sep 09, 2014 | 14.87 | 14.88 | 14.64 | 14.71 | 949,792 | -0.24(-1.58%) |
Sep 08, 2014 | 14.93 | 15.02 | 14.86 | 14.94 | 490,609 | -0.05(-0.36%) |
Sep 05, 2014 | 14.80 | 15.00 | 14.68 | 15.00 | 767,832 | +0.16(+1.10%) |
Sep 04, 2014 | 14.92 | 15.08 | 14.73 | 14.83 | 949,666 | -0.02(-0.14%) |
Sep 03, 2014 | 15.03 | 15.05 | 14.82 | 14.86 | 757,491 | +0.03(+0.23%) |
Sep 02, 2014 | 14.93 | 14.94 | 14.68 | 14.82 | 1,186,788 | -0.09(-0.61%) |
Aug 29, 2014 | 14.91 | 14.91 | 14.91 | 14.91 | 1,896,505 | +0.03(+0.21%) |
Aug 28, 2014 | 14.77 | 14.90 | 14.71 | 14.88 | 1,395,386 | -0.06(-0.42%) |
Aug 27, 2014 | 14.99 | 14.99 | 14.87 | 14.94 | 777,970 | +0.03(+0.21%) |
Aug 26, 2014 | 14.90 | 15.02 | 14.88 | 14.91 | 692,703 | +0.08(+0.55%) |
Aug 25, 2014 | 14.81 | 14.95 | 14.81 | 14.83 | 873,789 | +0.19(+1.31%) |
Aug 22, 2014 | 14.69 | 14.80 | 14.60 | 14.64 | 1,184,146 | -0.08(-0.57%) |
Aug 21, 2014 | 14.63 | 14.81 | 14.61 | 14.72 | 1,103,271 | +0.16(+1.07%) |
Aug 20, 2014 | 14.35 | 14.61 | 14.35 | 14.57 | 1,343,725 | +0.18(+1.22%) |
Aug 19, 2014 | 14.33 | 14.43 | 14.26 | 14.39 | 1,183,952 | +0.20(+1.44%) |
Aug 18, 2014 | 14.00 | 14.20 | 13.98 | 14.19 | 1,411,970 | +0.42(+3.06%) |
Aug 15, 2014 | 14.02 | 14.04 | 13.55 | 13.77 | 3,231,572 | -0.10(-0.72%) |
Aug 14, 2014 | 13.77 | 13.87 | 13.74 | 13.87 | 1,108,883 | +0.15(+1.13%) |
Aug 13, 2014 | 13.61 | 13.77 | 13.55 | 13.71 | 1,144,886 | +0.22(+1.67%) |
Aug 12, 2014 | 13.43 | 13.55 | 13.37 | 13.49 | 1,123,111 | +0.02(+0.12%) |
Aug 11, 2014 | 13.60 | 13.64 | 13.47 | 13.47 | 1,726,576 | +0.04(+0.27%) |
Aug 08, 2014 | 13.05 | 13.43 | 13.00 | 13.43 | 1,764,431 | +0.43(+3.32%) |
Aug 07, 2014 | 13.34 | 13.34 | 12.92 | 13.00 | 1,380,023 | -0.18(-1.39%) |
Aug 06, 2014 | 13.00 | 13.31 | 12.98 | 13.19 | 1,453,805 | +0.07(+0.54%) |
Aug 05, 2014 | 13.33 | 13.41 | 12.97 | 13.11 | 1,280,814 | -0.35(-2.59%) |
Aug 04, 2014 | 13.34 | 13.52 | 13.16 | 13.46 | 1,511,205 | +0.17(+1.30%) |