Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.24 | 15.50 | 15.22 | 15.46 | 3,415,375 | +0.36(+2.40%) |
Oct 30, 2014 | 15.12 | 15.25 | 14.74 | 15.09 | 4,433,026 | -0.12(-0.78%) |
Oct 29, 2014 | 15.21 | 15.44 | 15.10 | 15.21 | 2,915,523 | +0.01(+0.03%) |
Oct 28, 2014 | 15.34 | 15.45 | 15.16 | 15.21 | 2,493,340 | -0.04(-0.27%) |
Oct 27, 2014 | 15.15 | 15.28 | 15.18 | 15.25 | 1,261,035 | +0.07(+0.44%) |
Oct 24, 2014 | 15.02 | 15.25 | 14.97 | 15.18 | 1,594,464 | +0.17(+1.14%) |
Oct 23, 2014 | 14.93 | 15.18 | 14.92 | 15.01 | 2,779,152 | +0.20(+1.33%) |
Oct 22, 2014 | 14.92 | 15.06 | 14.79 | 14.81 | 2,851,873 | -0.08(-0.52%) |
Oct 21, 2014 | 14.70 | 14.93 | 14.63 | 14.89 | 3,187,372 | +0.23(+1.59%) |
Oct 20, 2014 | 14.44 | 14.69 | 14.29 | 14.66 | 4,747,178 | +0.13(+0.93%) |
Oct 17, 2014 | 14.25 | 14.63 | 14.21 | 14.52 | 3,781,156 | +0.36(+2.56%) |
Oct 16, 2014 | 13.82 | 14.26 | 13.73 | 14.16 | 3,875,031 | +0.19(+1.33%) |
Oct 15, 2014 | 13.43 | 14.09 | 13.29 | 13.98 | 6,744,928 | +0.38(+2.78%) |
Oct 14, 2014 | 13.61 | 13.76 | 13.48 | 13.60 | 2,939,898 | +0.02(+0.15%) |
Oct 13, 2014 | 13.82 | 13.95 | 13.57 | 13.58 | 2,650,775 | -0.24(-1.72%) |
Oct 10, 2014 | 13.81 | 13.94 | 13.76 | 13.81 | 1,778,515 | -0.01(-0.08%) |
Oct 09, 2014 | 14.19 | 14.22 | 13.82 | 13.82 | 2,429,708 | -0.38(-2.70%) |
Oct 08, 2014 | 13.94 | 14.24 | 13.89 | 14.21 | 1,566,968 | +0.24(+1.74%) |
Oct 07, 2014 | 14.22 | 14.23 | 13.96 | 13.96 | 2,087,982 | -0.31(-2.14%) |
Oct 06, 2014 | 14.28 | 14.30 | 14.17 | 14.27 | 1,961,475 | +0.03(+0.22%) |
Oct 03, 2014 | 14.30 | 14.36 | 14.24 | 14.24 | 1,850,879 | +0.02(+0.11%) |
Oct 02, 2014 | 14.25 | 14.32 | 14.15 | 14.22 | 3,128,944 | -0.05(-0.36%) |
Oct 01, 2014 | 14.36 | 14.38 | 14.25 | 14.28 | 3,929,805 | -0.09(-0.65%) |
Sep 30, 2014 | 14.39 | 14.45 | 14.29 | 14.37 | 2,433,303 | -0.06(-0.43%) |
Sep 29, 2014 | 14.57 | 14.57 | 14.39 | 14.43 | 1,768,550 | -0.20(-1.35%) |
Sep 26, 2014 | 14.53 | 14.68 | 14.51 | 14.63 | 1,991,045 | +0.09(+0.64%) |
Sep 25, 2014 | 14.55 | 14.58 | 14.37 | 14.53 | 3,293,015 | -0.04(-0.28%) |
Sep 24, 2014 | 14.16 | 14.63 | 14.00 | 14.58 | 4,670,866 | +0.51(+3.61%) |
Sep 23, 2014 | 14.26 | 14.29 | 14.07 | 14.07 | 3,406,776 | -0.20(-1.42%) |
Sep 22, 2014 | 14.39 | 14.43 | 14.19 | 14.27 | 3,215,832 | -0.12(-0.83%) |
Sep 19, 2014 | 14.56 | 14.56 | 14.36 | 14.39 | 5,664,978 | -0.19(-1.28%) |
Sep 18, 2014 | 14.58 | 14.74 | 14.53 | 14.58 | 2,780,299 | +0.02(+0.11%) |
Sep 17, 2014 | 14.44 | 14.72 | 14.44 | 14.56 | 2,723,695 | +0.12(+0.86%) |
Sep 16, 2014 | 14.40 | 14.51 | 14.40 | 14.44 | 1,762,841 | +0.01(+0.07%) |
Sep 15, 2014 | 14.37 | 14.48 | 14.26 | 14.43 | 2,456,468 | +0.05(+0.36%) |
Sep 12, 2014 | 14.57 | 14.62 | 14.35 | 14.37 | 2,233,959 | -0.22(-1.49%) |
Sep 11, 2014 | 14.63 | 14.63 | 14.50 | 14.59 | 2,204,722 | -0.05(-0.32%) |
Sep 10, 2014 | 14.40 | 14.68 | 14.37 | 14.64 | 5,002,049 | +0.23(+1.62%) |
Sep 09, 2014 | 14.41 | 14.44 | 14.22 | 14.40 | 2,493,133 | +0.03(+0.18%) |
Sep 08, 2014 | 14.24 | 14.43 | 14.22 | 14.38 | 7,259,609 | +0.09(+0.65%) |
Sep 05, 2014 | 14.24 | 14.35 | 14.17 | 14.29 | 2,303,967 | +0.02(+0.15%) |
Sep 04, 2014 | 14.43 | 14.48 | 14.24 | 14.27 | 2,202,179 | -0.17(-1.18%) |
Sep 03, 2014 | 14.59 | 14.64 | 14.40 | 14.44 | 2,388,368 | -0.14(-0.96%) |
Sep 02, 2014 | 14.62 | 14.72 | 14.55 | 14.58 | 2,836,178 | -0.09(-0.60%) |
Aug 29, 2014 | 14.69 | 14.66 | 14.66 | 14.66 | 3,133,138 | +0.02(+0.14%) |
Aug 28, 2014 | 14.47 | 14.72 | 14.32 | 14.64 | 4,633,187 | +0.02(+0.14%) |
Aug 27, 2014 | 14.76 | 14.86 | 14.58 | 14.62 | 2,436,098 | -0.09(-0.60%) |
Aug 26, 2014 | 14.75 | 14.75 | 14.62 | 14.71 | 2,104,312 | +0.01(+0.04%) |
Aug 25, 2014 | 14.79 | 14.96 | 14.61 | 14.71 | 4,525,818 | +0.00(+0.00%) |
Aug 22, 2014 | 14.53 | 14.75 | 14.52 | 14.71 | 4,012,959 | +0.16(+1.07%) |
Aug 21, 2014 | 14.56 | 14.71 | 14.53 | 14.55 | 2,884,332 | -0.02(-0.11%) |
Aug 20, 2014 | 14.50 | 14.62 | 14.50 | 14.57 | 1,596,929 | +0.02(+0.11%) |
Aug 19, 2014 | 14.55 | 14.61 | 14.54 | 14.55 | 1,752,624 | -0.01(-0.04%) |
Aug 18, 2014 | 14.64 | 14.74 | 14.50 | 14.56 | 2,746,946 | -0.06(-0.39%) |
Aug 15, 2014 | 14.54 | 14.65 | 14.48 | 14.61 | 1,369,636 | +0.11(+0.75%) |
Aug 14, 2014 | 14.51 | 14.59 | 14.47 | 14.50 | 772,260 | +0.01(+0.07%) |
Aug 13, 2014 | 14.47 | 14.47 | 14.44 | 14.49 | 1,475,322 | +0.04(+0.25%) |
Aug 12, 2014 | 14.50 | 14.60 | 14.45 | 14.46 | 2,019,709 | -0.06(-0.43%) |
Aug 11, 2014 | 14.47 | 14.63 | 14.47 | 14.52 | 1,700,949 | +0.01(+0.07%) |
Aug 08, 2014 | 14.61 | 14.61 | 14.45 | 14.51 | 2,958,625 | -0.11(-0.74%) |
Aug 07, 2014 | 14.59 | 14.72 | 14.56 | 14.62 | 3,518,024 | +0.05(+0.32%) |
Aug 06, 2014 | 14.47 | 14.60 | 14.44 | 14.57 | 3,219,164 | +0.04(+0.29%) |
Aug 05, 2014 | 14.50 | 14.72 | 14.39 | 14.53 | 4,168,189 | +0.07(+0.47%) |
Aug 04, 2014 | 14.44 | 14.50 | 14.31 | 14.46 | 2,919,882 | +0.08(+0.54%) |