Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.92 | 14.01 | 13.74 | 13.89 | 4,032,359 | +0.14(+0.99%) |
Oct 30, 2014 | 13.49 | 13.86 | 13.39 | 13.75 | 6,922,958 | +0.20(+1.48%) |
Oct 29, 2014 | 13.56 | 13.59 | 13.46 | 13.55 | 6,836,462 | -0.01(-0.05%) |
Oct 28, 2014 | 13.41 | 13.58 | 13.39 | 13.56 | 3,399,364 | +0.19(+1.45%) |
Oct 27, 2014 | 13.34 | 13.36 | 13.36 | 13.36 | 6,627,315 | +0.00(+0.00%) |
Oct 24, 2014 | 13.36 | 13.41 | 13.28 | 13.36 | 2,343,510 | +0.03(+0.21%) |
Oct 23, 2014 | 13.29 | 13.39 | 13.20 | 13.33 | 5,491,080 | +0.12(+0.92%) |
Oct 22, 2014 | 12.97 | 13.43 | 12.90 | 13.21 | 17,012,368 | +0.39(+3.07%) |
Oct 21, 2014 | 12.64 | 12.93 | 12.60 | 12.82 | 9,267,352 | +0.29(+2.34%) |
Oct 20, 2014 | 12.50 | 12.52 | 12.45 | 12.52 | 3,520,497 | +0.01(+0.12%) |
Oct 17, 2014 | 12.50 | 12.57 | 12.37 | 12.51 | 6,837,473 | +0.11(+0.87%) |
Oct 16, 2014 | 11.99 | 12.50 | 11.99 | 12.40 | 11,714,565 | +0.21(+1.70%) |
Oct 15, 2014 | 11.76 | 12.28 | 11.72 | 12.20 | 10,635,380 | +0.22(+1.85%) |
Oct 14, 2014 | 11.90 | 12.11 | 11.90 | 11.97 | 8,152,259 | +0.15(+1.27%) |
Oct 13, 2014 | 12.06 | 12.10 | 11.82 | 11.82 | 12,456,829 | -0.24(-2.02%) |
Oct 10, 2014 | 12.20 | 12.39 | 12.03 | 12.07 | 9,196,065 | -0.16(-1.29%) |
Oct 09, 2014 | 12.69 | 12.69 | 12.20 | 12.22 | 5,606,218 | -0.49(-3.88%) |
Oct 08, 2014 | 12.40 | 12.73 | 12.35 | 12.72 | 5,320,560 | +0.31(+2.48%) |
Oct 07, 2014 | 12.63 | 12.70 | 12.41 | 12.41 | 6,040,877 | -0.33(-2.59%) |
Oct 06, 2014 | 12.95 | 12.97 | 12.61 | 12.74 | 8,529,474 | -0.19(-1.49%) |
Oct 03, 2014 | 12.85 | 12.97 | 12.80 | 12.93 | 6,095,824 | +0.19(+1.46%) |
Oct 02, 2014 | 12.80 | 12.85 | 12.45 | 12.75 | 7,770,105 | -0.07(-0.56%) |
Oct 01, 2014 | 13.08 | 13.09 | 12.78 | 12.82 | 5,235,805 | -0.30(-2.29%) |
Sep 30, 2014 | 13.17 | 13.21 | 13.07 | 13.12 | 6,798,412 | -0.05(-0.38%) |
Sep 29, 2014 | 13.10 | 13.26 | 12.86 | 13.17 | 8,998,507 | -0.02(-0.16%) |
Sep 26, 2014 | 13.01 | 13.23 | 12.95 | 13.19 | 5,543,372 | +0.20(+1.54%) |
Sep 25, 2014 | 13.00 | 13.04 | 12.85 | 12.99 | 7,724,860 | -0.07(-0.55%) |
Sep 24, 2014 | 13.00 | 13.10 | 12.81 | 13.06 | 9,506,769 | +0.06(+0.50%) |
Sep 23, 2014 | 13.05 | 13.13 | 12.96 | 13.00 | 7,902,052 | -0.04(-0.33%) |
Sep 22, 2014 | 13.43 | 13.45 | 13.03 | 13.04 | 11,070,899 | -0.43(-3.19%) |
Sep 19, 2014 | 13.49 | 13.51 | 13.38 | 13.47 | 5,213,348 | +0.05(+0.37%) |
Sep 18, 2014 | 13.33 | 13.46 | 13.33 | 13.42 | 2,999,755 | +0.10(+0.75%) |
Sep 17, 2014 | 13.38 | 13.50 | 13.28 | 13.32 | 4,935,299 | -0.04(-0.32%) |
Sep 16, 2014 | 13.41 | 13.42 | 13.31 | 13.36 | 8,177,446 | -0.10(-0.75%) |
Sep 15, 2014 | 13.53 | 13.58 | 13.43 | 13.46 | 6,643,049 | -0.04(-0.32%) |
Sep 12, 2014 | 13.80 | 13.80 | 13.44 | 13.51 | 9,416,099 | -0.26(-1.92%) |
Sep 11, 2014 | 13.74 | 13.83 | 13.69 | 13.77 | 4,223,486 | -0.03(-0.21%) |
Sep 10, 2014 | 13.81 | 13.83 | 13.64 | 13.80 | 3,437,716 | +0.01(+0.05%) |
Sep 09, 2014 | 13.87 | 13.87 | 13.70 | 13.79 | 5,976,751 | -0.09(-0.62%) |
Sep 08, 2014 | 13.91 | 14.03 | 13.84 | 13.88 | 3,825,856 | -0.08(-0.56%) |
Sep 05, 2014 | 14.01 | 14.04 | 13.86 | 13.96 | 6,193,289 | -0.09(-0.66%) |
Sep 04, 2014 | 14.04 | 14.20 | 13.99 | 14.05 | 10,956,298 | +0.00(+0.00%) |
Sep 03, 2014 | 14.06 | 14.19 | 14.01 | 14.05 | 9,262,760 | +0.01(+0.05%) |
Sep 02, 2014 | 13.99 | 14.06 | 13.94 | 14.04 | 6,030,773 | +0.06(+0.41%) |
Aug 29, 2014 | 14.18 | 13.99 | 13.99 | 13.99 | 4,628,446 | -0.17(-1.21%) |
Aug 28, 2014 | 14.23 | 14.26 | 14.13 | 14.16 | 3,976,198 | -0.05(-0.38%) |
Aug 27, 2014 | 14.14 | 14.22 | 14.03 | 14.21 | 4,669,984 | +0.15(+1.06%) |
Aug 26, 2014 | 14.16 | 14.19 | 14.03 | 14.06 | 18,583,688 | -0.06(-0.40%) |
Aug 25, 2014 | 14.23 | 14.23 | 14.07 | 14.12 | 5,473,949 | -0.02(-0.15%) |
Aug 22, 2014 | 14.20 | 14.21 | 14.05 | 14.14 | 4,855,343 | -0.06(-0.40%) |
Aug 21, 2014 | 14.23 | 14.23 | 14.16 | 14.20 | 6,583,503 | -0.04(-0.25%) |
Aug 20, 2014 | 14.16 | 14.25 | 14.16 | 14.23 | 7,327,541 | +0.00(+0.00%) |
Aug 19, 2014 | 14.33 | 14.37 | 14.19 | 14.23 | 2,890,667 | -0.08(-0.55%) |
Aug 18, 2014 | 14.23 | 14.33 | 14.23 | 14.31 | 3,677,358 | +0.19(+1.31%) |
Aug 15, 2014 | 14.18 | 14.30 | 14.05 | 14.13 | 5,268,287 | -0.02(-0.15%) |
Aug 14, 2014 | 14.15 | 14.19 | 14.08 | 14.15 | 3,120,028 | +0.00(+0.00%) |
Aug 13, 2014 | 13.93 | 14.19 | 13.92 | 14.15 | 8,895,137 | +0.23(+1.64%) |
Aug 12, 2014 | 13.91 | 13.93 | 13.81 | 13.92 | 3,977,015 | +0.02(+0.15%) |
Aug 11, 2014 | 13.83 | 14.00 | 13.83 | 13.90 | 3,173,033 | +0.09(+0.67%) |
Aug 08, 2014 | 13.49 | 13.74 | 13.49 | 13.81 | 7,984,324 | +0.09(+0.62%) |
Aug 07, 2014 | 13.93 | 14.02 | 13.71 | 13.72 | 5,718,924 | -0.16(-1.18%) |
Aug 06, 2014 | 13.96 | 13.97 | 13.84 | 13.88 | 6,429,922 | -0.17(-1.22%) |
Aug 05, 2014 | 14.07 | 14.14 | 13.98 | 14.05 | 6,213,854 | -0.04(-0.30%) |
Aug 04, 2014 | 13.93 | 14.13 | 13.86 | 14.10 | 6,351,708 | +0.17(+1.23%) |