Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.59 | 13.67 | 13.27 | 13.39 | 422,046 | -0.01(-0.07%) |
Oct 30, 2014 | 13.43 | 13.52 | 13.33 | 13.40 | 534,654 | -0.07(-0.53%) |
Oct 29, 2014 | 13.41 | 13.55 | 13.36 | 13.47 | 714,211 | +0.06(+0.46%) |
Oct 28, 2014 | 13.44 | 13.47 | 13.28 | 13.41 | 1,063,719 | +0.00(+0.00%) |
Oct 27, 2014 | 13.63 | 13.64 | 13.64 | 13.41 | 495,365 | -0.22(-1.63%) |
Oct 24, 2014 | 13.43 | 13.67 | 13.43 | 13.64 | 897,103 | +0.20(+1.46%) |
Oct 23, 2014 | 13.35 | 13.55 | 13.34 | 13.44 | 910,762 | +0.21(+1.62%) |
Oct 22, 2014 | 13.41 | 13.41 | 13.21 | 13.23 | 4,131,150 | -0.13(-1.00%) |
Oct 21, 2014 | 12.94 | 13.40 | 12.94 | 13.36 | 1,628,328 | +0.52(+4.06%) |
Oct 20, 2014 | 12.65 | 12.84 | 12.65 | 12.84 | 2,093,967 | +0.15(+1.16%) |
Oct 17, 2014 | 12.77 | 12.93 | 12.61 | 12.69 | 2,030,913 | +0.02(+0.14%) |
Oct 16, 2014 | 12.69 | 12.87 | 12.54 | 12.67 | 2,580,082 | -0.21(-1.66%) |
Oct 15, 2014 | 12.77 | 13.10 | 12.68 | 12.89 | 1,581,177 | -0.09(-0.69%) |
Oct 14, 2014 | 12.94 | 13.09 | 12.92 | 12.98 | 836,104 | +0.04(+0.34%) |
Oct 13, 2014 | 13.25 | 13.39 | 12.91 | 12.93 | 766,860 | -0.39(-2.94%) |
Oct 10, 2014 | 13.56 | 13.61 | 13.31 | 13.32 | 1,069,744 | -0.26(-1.90%) |
Oct 09, 2014 | 13.97 | 13.97 | 13.51 | 13.58 | 820,385 | -0.43(-3.05%) |
Oct 08, 2014 | 13.59 | 14.02 | 13.56 | 14.01 | 1,109,623 | +0.37(+2.71%) |
Oct 07, 2014 | 13.99 | 14.02 | 13.64 | 13.64 | 618,634 | -0.39(-2.76%) |
Oct 06, 2014 | 14.03 | 14.14 | 13.99 | 14.03 | 887,492 | +0.00(+0.00%) |
Oct 03, 2014 | 14.04 | 14.08 | 13.98 | 14.03 | 734,237 | +0.10(+0.70%) |
Oct 02, 2014 | 14.02 | 14.18 | 13.82 | 13.93 | 936,602 | -0.15(-1.07%) |
Oct 01, 2014 | 14.29 | 14.29 | 14.03 | 14.08 | 1,587,709 | -0.28(-1.92%) |
Sep 30, 2014 | 14.62 | 14.62 | 14.30 | 14.36 | 1,788,079 | -0.33(-2.24%) |
Sep 29, 2014 | 14.68 | 14.78 | 14.61 | 14.69 | 2,075,238 | -0.12(-0.78%) |
Sep 26, 2014 | 14.63 | 14.85 | 14.59 | 14.80 | 461,559 | +0.19(+1.28%) |
Sep 25, 2014 | 14.74 | 14.77 | 14.59 | 14.61 | 855,207 | -0.19(-1.26%) |
Sep 24, 2014 | 14.79 | 14.84 | 14.70 | 14.80 | 385,166 | -0.03(-0.18%) |
Sep 23, 2014 | 14.82 | 14.88 | 14.76 | 14.83 | 992,428 | -0.02(-0.12%) |
Sep 22, 2014 | 14.92 | 14.92 | 14.81 | 14.85 | 635,401 | -0.14(-0.95%) |
Sep 19, 2014 | 14.86 | 15.01 | 14.83 | 14.99 | 510,825 | +0.13(+0.90%) |
Sep 18, 2014 | 14.84 | 14.88 | 14.77 | 14.85 | 401,232 | +0.02(+0.12%) |
Sep 17, 2014 | 14.87 | 14.93 | 14.80 | 14.84 | 827,114 | -0.04(-0.24%) |
Sep 16, 2014 | 14.82 | 14.98 | 14.79 | 14.87 | 459,658 | -0.01(-0.06%) |
Sep 15, 2014 | 14.91 | 14.96 | 14.73 | 14.88 | 406,817 | -0.06(-0.42%) |
Sep 12, 2014 | 15.06 | 15.06 | 14.88 | 14.94 | 492,745 | -0.14(-0.94%) |
Sep 11, 2014 | 15.17 | 15.26 | 15.07 | 15.09 | 696,253 | -0.15(-0.99%) |
Sep 10, 2014 | 15.07 | 15.28 | 15.02 | 15.24 | 1,022,269 | +0.13(+0.88%) |
Sep 09, 2014 | 15.32 | 15.40 | 15.08 | 15.10 | 1,730,743 | -0.26(-1.68%) |
Sep 08, 2014 | 15.41 | 15.44 | 15.32 | 15.36 | 791,875 | -0.12(-0.75%) |
Sep 05, 2014 | 15.42 | 15.50 | 15.35 | 15.48 | 680,525 | +0.08(+0.52%) |
Sep 04, 2014 | 15.39 | 15.52 | 15.34 | 15.40 | 762,001 | +0.04(+0.29%) |
Sep 03, 2014 | 15.28 | 15.37 | 15.28 | 15.35 | 1,493,774 | +0.17(+1.11%) |
Sep 02, 2014 | 15.35 | 15.42 | 15.19 | 15.18 | 1,147,651 | -0.18(-1.16%) |
Aug 29, 2014 | 15.44 | 15.36 | 15.36 | 15.36 | 794,136 | -0.03(-0.17%) |
Aug 28, 2014 | 15.33 | 15.45 | 15.12 | 15.39 | 608,931 | +0.00(+0.00%) |
Aug 27, 2014 | 15.39 | 15.42 | 15.30 | 15.39 | 948,592 | +0.04(+0.23%) |
Aug 26, 2014 | 15.38 | 15.41 | 15.34 | 15.35 | 403,689 | -0.05(-0.35%) |
Aug 25, 2014 | 15.33 | 15.42 | 15.21 | 15.41 | 1,458,410 | +0.15(+0.99%) |
Aug 22, 2014 | 15.33 | 15.33 | 15.17 | 15.26 | 1,085,980 | -0.04(-0.29%) |
Aug 21, 2014 | 15.24 | 15.33 | 15.16 | 15.30 | 1,045,771 | +0.09(+0.59%) |
Aug 20, 2014 | 14.86 | 15.25 | 14.86 | 15.21 | 1,253,678 | +0.30(+2.03%) |
Aug 19, 2014 | 15.02 | 15.02 | 14.86 | 14.91 | 326,439 | -0.08(-0.53%) |
Aug 18, 2014 | 15.08 | 15.25 | 14.93 | 14.99 | 1,329,058 | +0.03(+0.18%) |
Aug 15, 2014 | 15.17 | 15.17 | 14.93 | 14.96 | 1,026,081 | -0.14(-0.94%) |
Aug 14, 2014 | 14.83 | 15.11 | 14.83 | 15.10 | 1,214,621 | +0.19(+1.25%) |
Aug 13, 2014 | 15.08 | 15.08 | 14.80 | 14.92 | 733,722 | -0.06(-0.42%) |
Aug 12, 2014 | 15.03 | 15.18 | 14.96 | 14.98 | 783,416 | -0.10(-0.65%) |
Aug 11, 2014 | 15.01 | 15.16 | 14.89 | 15.08 | 799,699 | +0.17(+1.13%) |
Aug 08, 2014 | 15.03 | 15.03 | 14.25 | 14.91 | 3,199,957 | -0.22(-1.47%) |
Aug 07, 2014 | 15.31 | 15.36 | 15.07 | 15.13 | 1,195,490 | -0.13(-0.87%) |
Aug 06, 2014 | 15.25 | 15.30 | 15.17 | 15.26 | 814,187 | -0.06(-0.41%) |
Aug 05, 2014 | 15.43 | 15.43 | 15.27 | 15.33 | 974,742 | -0.15(-0.98%) |
Aug 04, 2014 | 15.45 | 15.51 | 15.29 | 15.48 | 485,939 | +0.03(+0.17%) |