Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.35 | 15.61 | 15.33 | 15.57 | 3,391,201 | +0.37(+2.40%) |
Oct 30, 2014 | 15.23 | 15.36 | 14.85 | 15.20 | 4,401,649 | -0.12(-0.78%) |
Oct 29, 2014 | 15.32 | 15.55 | 15.21 | 15.32 | 2,894,886 | +0.01(+0.03%) |
Oct 28, 2014 | 15.45 | 15.56 | 15.27 | 15.32 | 2,475,692 | -0.04(-0.27%) |
Oct 27, 2014 | 15.26 | 15.39 | 15.29 | 15.36 | 1,252,109 | +0.07(+0.44%) |
Oct 24, 2014 | 15.13 | 15.36 | 15.08 | 15.29 | 1,583,178 | +0.17(+1.14%) |
Oct 23, 2014 | 15.03 | 15.29 | 15.03 | 15.12 | 2,759,481 | +0.20(+1.33%) |
Oct 22, 2014 | 15.02 | 15.17 | 14.89 | 14.92 | 2,831,688 | -0.08(-0.52%) |
Oct 21, 2014 | 14.80 | 15.04 | 14.74 | 15.00 | 3,164,811 | +0.23(+1.59%) |
Oct 20, 2014 | 14.54 | 14.79 | 14.39 | 14.76 | 4,713,577 | +0.14(+0.93%) |
Oct 17, 2014 | 14.35 | 14.74 | 14.31 | 14.63 | 3,754,393 | +0.37(+2.56%) |
Oct 16, 2014 | 13.92 | 14.36 | 13.82 | 14.26 | 3,847,603 | +0.19(+1.33%) |
Oct 15, 2014 | 13.53 | 14.19 | 13.38 | 14.07 | 6,697,187 | +0.38(+2.78%) |
Oct 14, 2014 | 13.70 | 13.86 | 13.57 | 13.69 | 2,919,089 | +0.02(+0.15%) |
Oct 13, 2014 | 13.92 | 14.05 | 13.66 | 13.67 | 2,632,012 | -0.24(-1.73%) |
Oct 10, 2014 | 13.91 | 14.04 | 13.86 | 13.91 | 1,765,927 | -0.01(-0.07%) |
Oct 09, 2014 | 14.29 | 14.32 | 13.92 | 13.92 | 2,412,510 | -0.39(-2.70%) |
Oct 08, 2014 | 14.04 | 14.34 | 13.99 | 14.31 | 1,555,877 | +0.25(+1.74%) |
Oct 07, 2014 | 14.32 | 14.34 | 14.06 | 14.06 | 2,073,203 | -0.31(-2.14%) |
Oct 06, 2014 | 14.38 | 14.40 | 14.27 | 14.37 | 1,947,591 | +0.03(+0.22%) |
Oct 03, 2014 | 14.40 | 14.47 | 14.34 | 14.34 | 1,837,779 | +0.02(+0.11%) |
Oct 02, 2014 | 14.35 | 14.42 | 14.25 | 14.33 | 3,106,797 | -0.05(-0.36%) |
Oct 01, 2014 | 14.46 | 14.48 | 14.35 | 14.38 | 3,901,989 | -0.09(-0.65%) |
Sep 30, 2014 | 14.50 | 14.55 | 14.39 | 14.47 | 2,416,079 | -0.06(-0.43%) |
Sep 29, 2014 | 14.67 | 14.67 | 14.50 | 14.53 | 1,756,032 | -0.20(-1.35%) |
Sep 26, 2014 | 14.63 | 14.79 | 14.61 | 14.73 | 1,976,952 | +0.09(+0.64%) |
Sep 25, 2014 | 14.65 | 14.69 | 14.48 | 14.64 | 3,269,707 | -0.04(-0.28%) |
Sep 24, 2014 | 14.26 | 14.73 | 14.10 | 14.68 | 4,637,805 | +0.51(+3.61%) |
Sep 23, 2014 | 14.36 | 14.39 | 14.17 | 14.17 | 3,382,663 | -0.20(-1.42%) |
Sep 22, 2014 | 14.49 | 14.53 | 14.29 | 14.37 | 3,193,070 | -0.12(-0.83%) |
Sep 19, 2014 | 14.66 | 14.66 | 14.47 | 14.49 | 5,624,880 | -0.19(-1.28%) |
Sep 18, 2014 | 14.69 | 14.84 | 14.63 | 14.68 | 2,760,620 | +0.02(+0.11%) |
Sep 17, 2014 | 14.54 | 14.82 | 14.54 | 14.66 | 2,704,416 | +0.13(+0.86%) |
Sep 16, 2014 | 14.50 | 14.62 | 14.50 | 14.54 | 1,750,363 | +0.01(+0.07%) |
Sep 15, 2014 | 14.47 | 14.59 | 14.36 | 14.53 | 2,439,080 | +0.05(+0.36%) |
Sep 12, 2014 | 14.67 | 14.73 | 14.46 | 14.48 | 2,218,146 | -0.22(-1.49%) |
Sep 11, 2014 | 14.74 | 14.74 | 14.60 | 14.70 | 2,189,117 | -0.05(-0.32%) |
Sep 10, 2014 | 14.51 | 14.79 | 14.48 | 14.74 | 4,966,644 | +0.23(+1.62%) |
Sep 09, 2014 | 14.51 | 14.54 | 14.33 | 14.51 | 2,475,486 | +0.03(+0.18%) |
Sep 08, 2014 | 14.35 | 14.53 | 14.33 | 14.48 | 7,208,225 | +0.09(+0.65%) |
Sep 05, 2014 | 14.34 | 14.45 | 14.27 | 14.39 | 2,287,659 | +0.02(+0.15%) |
Sep 04, 2014 | 14.53 | 14.58 | 14.35 | 14.37 | 2,186,592 | -0.17(-1.18%) |
Sep 03, 2014 | 14.69 | 14.74 | 14.50 | 14.54 | 2,371,463 | -0.14(-0.96%) |
Sep 02, 2014 | 14.73 | 14.82 | 14.65 | 14.68 | 2,816,103 | -0.09(-0.60%) |
Aug 29, 2014 | 14.79 | 14.77 | 14.77 | 14.77 | 3,110,961 | +0.02(+0.14%) |
Aug 28, 2014 | 14.58 | 14.83 | 14.42 | 14.75 | 4,600,393 | +0.02(+0.14%) |
Aug 27, 2014 | 14.87 | 14.97 | 14.68 | 14.73 | 2,418,855 | -0.09(-0.60%) |
Aug 26, 2014 | 14.85 | 14.86 | 14.72 | 14.82 | 2,089,418 | +0.01(+0.04%) |
Aug 25, 2014 | 14.90 | 15.07 | 14.72 | 14.81 | 4,493,783 | +0.00(+0.00%) |
Aug 22, 2014 | 14.64 | 14.86 | 14.62 | 14.81 | 3,984,555 | +0.16(+1.07%) |
Aug 21, 2014 | 14.66 | 14.82 | 14.64 | 14.65 | 2,863,917 | -0.02(-0.11%) |
Aug 20, 2014 | 14.61 | 14.73 | 14.61 | 14.67 | 1,585,626 | +0.02(+0.11%) |
Aug 19, 2014 | 14.65 | 14.71 | 14.64 | 14.65 | 1,740,219 | -0.01(-0.04%) |
Aug 18, 2014 | 14.74 | 14.85 | 14.60 | 14.66 | 2,727,503 | -0.06(-0.39%) |
Aug 15, 2014 | 14.64 | 14.75 | 14.58 | 14.72 | 1,359,942 | +0.11(+0.75%) |
Aug 14, 2014 | 14.62 | 14.70 | 14.57 | 14.61 | 766,794 | +0.01(+0.07%) |
Aug 13, 2014 | 14.57 | 14.57 | 14.54 | 14.60 | 1,464,879 | +0.04(+0.25%) |
Aug 12, 2014 | 14.60 | 14.70 | 14.55 | 14.56 | 2,005,413 | -0.06(-0.43%) |
Aug 11, 2014 | 14.57 | 14.74 | 14.57 | 14.62 | 1,688,909 | +0.01(+0.07%) |
Aug 08, 2014 | 14.71 | 14.71 | 14.55 | 14.61 | 2,937,683 | -0.11(-0.74%) |
Aug 07, 2014 | 14.69 | 14.82 | 14.66 | 14.72 | 3,493,123 | +0.05(+0.32%) |
Aug 06, 2014 | 14.58 | 14.70 | 14.54 | 14.67 | 3,196,379 | +0.04(+0.28%) |
Aug 05, 2014 | 14.60 | 14.82 | 14.49 | 14.63 | 4,138,686 | +0.07(+0.47%) |
Aug 04, 2014 | 14.54 | 14.60 | 14.41 | 14.57 | 2,899,215 | +0.08(+0.54%) |