Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.97 | 12.12 | 11.33 | 11.87 | 33,658,144 | -0.42(-3.42%) |
Oct 30, 2014 | 12.85 | 12.98 | 12.20 | 12.29 | 26,752,506 | -0.54(-4.21%) |
Oct 29, 2014 | 13.39 | 13.42 | 12.80 | 12.83 | 15,932,899 | -0.69(-5.10%) |
Oct 28, 2014 | 13.38 | 13.57 | 13.25 | 13.52 | 6,906,270 | +0.22(+1.65%) |
Oct 27, 2014 | 13.40 | 13.52 | 13.52 | 13.30 | 9,042,176 | -0.22(-1.63%) |
Oct 24, 2014 | 13.52 | 13.59 | 13.31 | 13.52 | 9,428,784 | +0.07(+0.52%) |
Oct 23, 2014 | 13.33 | 13.65 | 13.16 | 13.45 | 11,017,921 | +0.06(+0.45%) |
Oct 22, 2014 | 13.57 | 13.71 | 13.37 | 13.39 | 10,546,388 | -0.23(-1.69%) |
Oct 21, 2014 | 13.87 | 13.87 | 13.52 | 13.62 | 9,726,474 | -0.06(-0.44%) |
Oct 20, 2014 | 13.54 | 13.73 | 13.47 | 13.68 | 7,814,271 | +0.27(+2.01%) |
Oct 17, 2014 | 13.85 | 13.88 | 13.41 | 13.41 | 11,239,998 | -0.37(-2.69%) |
Oct 16, 2014 | 13.47 | 14.00 | 13.41 | 13.78 | 12,821,713 | +0.23(+1.70%) |
Oct 15, 2014 | 13.62 | 13.94 | 13.40 | 13.55 | 13,743,207 | -0.12(-0.88%) |
Oct 14, 2014 | 13.63 | 13.91 | 13.53 | 13.67 | 10,182,386 | +0.22(+1.64%) |
Oct 13, 2014 | 13.63 | 13.88 | 13.42 | 13.45 | 10,546,711 | -0.03(-0.22%) |
Oct 10, 2014 | 13.82 | 14.04 | 13.53 | 13.48 | 11,679,852 | -0.45(-3.23%) |
Oct 09, 2014 | 14.40 | 14.41 | 13.56 | 13.93 | 19,649,200 | -0.44(-3.06%) |
Oct 08, 2014 | 13.90 | 14.48 | 13.41 | 14.37 | 20,503,808 | +0.71(+5.20%) |
Oct 07, 2014 | 14.26 | 14.32 | 13.58 | 13.66 | 20,883,326 | -0.58(-4.07%) |
Oct 06, 2014 | 14.25 | 14.35 | 14.15 | 14.24 | 13,520,398 | +0.08(+0.56%) |
Oct 03, 2014 | 14.41 | 14.41 | 14.06 | 14.16 | 14,979,222 | -0.54(-3.67%) |
Oct 02, 2014 | 14.84 | 14.90 | 14.48 | 14.70 | 13,280,259 | -0.05(-0.34%) |
Oct 01, 2014 | 14.76 | 15.03 | 14.67 | 14.75 | 11,922,636 | +0.09(+0.61%) |
Sep 30, 2014 | 14.88 | 15.00 | 14.55 | 14.66 | 15,678,162 | -0.34(-2.27%) |
Sep 29, 2014 | 15.32 | 15.36 | 14.99 | 15.00 | 7,872,223 | -0.24(-1.57%) |
Sep 26, 2014 | 15.38 | 15.38 | 15.15 | 15.24 | 8,278,429 | -0.18(-1.17%) |
Sep 25, 2014 | 15.26 | 15.62 | 15.21 | 15.42 | 12,407,443 | +0.09(+0.59%) |
Sep 24, 2014 | 15.45 | 15.65 | 15.29 | 15.33 | 8,993,653 | -0.21(-1.35%) |
Sep 23, 2014 | 15.64 | 15.72 | 15.40 | 15.54 | 10,405,347 | +0.13(+0.84%) |
Sep 22, 2014 | 15.57 | 15.59 | 15.31 | 15.41 | 13,347,731 | -0.24(-1.53%) |
Sep 19, 2014 | 15.91 | 15.97 | 15.55 | 15.65 | 17,804,732 | -0.35(-2.19%) |
Sep 18, 2014 | 16.27 | 16.32 | 15.97 | 16.00 | 10,901,043 | -0.25(-1.54%) |
Sep 17, 2014 | 16.49 | 16.64 | 16.18 | 16.25 | 9,664,669 | -0.32(-1.93%) |
Sep 16, 2014 | 16.46 | 16.72 | 16.28 | 16.57 | 9,668,319 | +0.13(+0.79%) |
Sep 15, 2014 | 16.68 | 16.69 | 16.37 | 16.44 | 6,969,856 | -0.08(-0.48%) |
Sep 12, 2014 | 16.73 | 16.96 | 16.46 | 16.52 | 9,636,659 | -0.34(-2.02%) |
Sep 11, 2014 | 16.64 | 16.93 | 16.50 | 16.86 | 9,969,103 | +0.12(+0.72%) |
Sep 10, 2014 | 16.84 | 17.01 | 16.63 | 16.74 | 10,331,668 | -0.14(-0.83%) |
Sep 09, 2014 | 16.77 | 16.98 | 16.55 | 16.88 | 8,151,782 | +0.14(+0.84%) |
Sep 08, 2014 | 17.03 | 17.09 | 16.68 | 16.74 | 10,162,570 | -0.42(-2.45%) |
Sep 05, 2014 | 17.11 | 17.23 | 16.92 | 17.16 | 10,167,039 | +0.14(+0.82%) |
Sep 04, 2014 | 17.85 | 17.87 | 17.00 | 17.02 | 14,897,150 | -0.73(-4.11%) |
Sep 03, 2014 | 17.98 | 18.00 | 17.73 | 17.75 | 5,056,506 | -0.11(-0.62%) |
Sep 02, 2014 | 18.04 | 18.13 | 17.83 | 17.86 | 8,611,806 | -0.53(-2.88%) |
Aug 29, 2014 | 18.20 | 18.39 | 18.39 | 18.39 | 5,076,500 | +0.17(+0.93%) |
Aug 28, 2014 | 18.30 | 18.30 | 18.13 | 18.22 | 4,828,989 | +0.10(+0.55%) |
Aug 27, 2014 | 18.28 | 18.30 | 17.94 | 18.12 | 3,573,721 | -0.13(-0.71%) |
Aug 26, 2014 | 18.26 | 18.26 | 18.08 | 18.25 | 6,523,352 | +0.24(+1.33%) |
Aug 25, 2014 | 18.22 | 18.26 | 17.96 | 18.01 | 5,669,385 | -0.23(-1.26%) |
Aug 22, 2014 | 18.42 | 18.45 | 18.19 | 18.24 | 8,142,317 | -0.21(-1.14%) |
Aug 21, 2014 | 18.44 | 18.47 | 18.18 | 18.45 | 9,526,568 | -0.27(-1.44%) |
Aug 20, 2014 | 18.80 | 18.83 | 18.59 | 18.72 | 5,889,967 | -0.11(-0.58%) |
Aug 19, 2014 | 18.96 | 19.09 | 18.75 | 18.83 | 4,012,303 | -0.18(-0.95%) |
Aug 18, 2014 | 18.80 | 19.01 | 18.69 | 19.01 | 6,010,630 | +0.06(+0.32%) |
Aug 15, 2014 | 18.82 | 19.05 | 18.77 | 18.95 | 6,127,744 | -0.17(-0.89%) |
Aug 14, 2014 | 19.04 | 19.29 | 19.01 | 19.12 | 9,049,731 | +0.06(+0.31%) |
Aug 13, 2014 | 19.25 | 19.36 | 19.05 | 19.06 | 6,881,898 | -0.12(-0.63%) |
Aug 12, 2014 | 18.86 | 19.26 | 18.80 | 19.18 | 10,272,056 | +0.48(+2.57%) |
Aug 11, 2014 | 18.69 | 18.82 | 18.56 | 18.70 | 5,724,129 | +0.01(+0.05%) |
Aug 08, 2014 | 18.67 | 19.00 | 18.56 | 18.69 | 8,532,663 | +0.20(+1.08%) |
Aug 07, 2014 | 18.33 | 18.51 | 18.23 | 18.49 | 6,635,078 | +0.13(+0.71%) |
Aug 06, 2014 | 18.32 | 18.43 | 18.23 | 18.36 | 8,441,767 | +0.33(+1.83%) |
Aug 05, 2014 | 18.01 | 18.09 | 17.75 | 18.03 | 7,036,956 | -0.02(-0.11%) |
Aug 04, 2014 | 18.20 | 18.32 | 17.87 | 18.05 | 6,918,475 | -0.16(-0.88%) |