Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.47 | 14.67 | 14.01 | 14.67 | 7,904,803 | +0.65(+4.67%) |
Oct 30, 2014 | 13.94 | 14.09 | 13.90 | 14.01 | 3,130,005 | +0.08(+0.60%) |
Oct 29, 2014 | 14.05 | 14.10 | 13.84 | 13.93 | 1,923,933 | -0.11(-0.79%) |
Oct 28, 2014 | 14.08 | 14.11 | 13.94 | 14.04 | 2,313,376 | +0.01(+0.05%) |
Oct 27, 2014 | 13.82 | 14.03 | 13.90 | 14.03 | 1,704,683 | +0.13(+0.95%) |
Oct 24, 2014 | 14.05 | 14.08 | 13.88 | 13.90 | 2,403,816 | -0.10(-0.70%) |
Oct 23, 2014 | 13.86 | 14.06 | 13.75 | 14.00 | 2,772,529 | +0.21(+1.52%) |
Oct 22, 2014 | 13.76 | 13.91 | 13.70 | 13.79 | 1,692,182 | +0.09(+0.66%) |
Oct 21, 2014 | 13.45 | 13.71 | 13.41 | 13.70 | 2,094,668 | +0.25(+1.87%) |
Oct 20, 2014 | 13.34 | 13.54 | 13.33 | 13.45 | 2,678,982 | +0.12(+0.89%) |
Oct 17, 2014 | 13.67 | 13.69 | 13.27 | 13.33 | 1,926,002 | -0.25(-1.85%) |
Oct 16, 2014 | 13.54 | 13.76 | 13.52 | 13.58 | 3,518,828 | +0.01(+0.05%) |
Oct 15, 2014 | 13.23 | 13.66 | 13.23 | 13.57 | 7,582,726 | -0.10(-0.76%) |
Oct 14, 2014 | 13.36 | 13.75 | 13.36 | 13.68 | 2,449,074 | +0.42(+3.15%) |
Oct 13, 2014 | 13.09 | 13.40 | 13.09 | 13.26 | 1,960,829 | +0.15(+1.17%) |
Oct 10, 2014 | 13.09 | 13.30 | 13.09 | 13.11 | 1,669,027 | -0.04(-0.32%) |
Oct 09, 2014 | 13.04 | 13.27 | 13.04 | 13.15 | 2,326,250 | +0.12(+0.91%) |
Oct 08, 2014 | 12.75 | 13.06 | 12.71 | 13.03 | 2,365,561 | +0.25(+1.96%) |
Oct 07, 2014 | 12.77 | 12.93 | 12.69 | 12.78 | 2,318,105 | -0.01(-0.05%) |
Oct 06, 2014 | 12.67 | 12.81 | 12.63 | 12.79 | 1,598,938 | +0.10(+0.82%) |
Oct 03, 2014 | 12.71 | 12.73 | 12.56 | 12.68 | 1,463,012 | +0.08(+0.66%) |
Oct 02, 2014 | 12.57 | 12.67 | 12.51 | 12.60 | 1,731,138 | +0.05(+0.39%) |
Oct 01, 2014 | 12.50 | 12.70 | 12.49 | 12.55 | 2,091,772 | +0.02(+0.17%) |
Sep 30, 2014 | 12.52 | 12.67 | 12.43 | 12.53 | 2,376,756 | -0.01(-0.11%) |
Sep 29, 2014 | 12.43 | 12.56 | 12.35 | 12.54 | 1,395,808 | +0.01(+0.06%) |
Sep 26, 2014 | 12.39 | 12.55 | 12.33 | 12.54 | 1,702,864 | +0.15(+1.23%) |
Sep 25, 2014 | 12.42 | 12.49 | 12.36 | 12.38 | 1,319,981 | -0.04(-0.33%) |
Sep 24, 2014 | 12.45 | 12.53 | 12.41 | 12.42 | 1,714,304 | -0.01(-0.11%) |
Sep 23, 2014 | 12.49 | 12.52 | 12.43 | 12.44 | 2,848,742 | -0.06(-0.44%) |
Sep 22, 2014 | 12.43 | 12.51 | 12.36 | 12.49 | 2,758,067 | +0.05(+0.39%) |
Sep 19, 2014 | 12.48 | 12.48 | 12.35 | 12.45 | 2,895,297 | -0.01(-0.06%) |
Sep 18, 2014 | 12.56 | 12.58 | 12.42 | 12.45 | 1,985,935 | -0.10(-0.83%) |
Sep 17, 2014 | 12.47 | 12.60 | 12.42 | 12.56 | 1,793,169 | +0.10(+0.83%) |
Sep 16, 2014 | 12.32 | 12.47 | 12.31 | 12.45 | 1,902,447 | +0.13(+1.07%) |
Sep 15, 2014 | 12.36 | 12.42 | 12.28 | 12.32 | 1,739,350 | -0.03(-0.22%) |
Sep 12, 2014 | 12.73 | 12.77 | 12.33 | 12.35 | 1,592,557 | -0.42(-3.30%) |
Sep 11, 2014 | 12.81 | 12.87 | 12.70 | 12.77 | 993,924 | -0.06(-0.43%) |
Sep 10, 2014 | 13.01 | 13.04 | 12.80 | 12.83 | 852,441 | -0.23(-1.75%) |
Sep 09, 2014 | 13.11 | 13.11 | 13.00 | 13.05 | 703,748 | -0.06(-0.47%) |
Sep 08, 2014 | 13.12 | 13.27 | 13.05 | 13.12 | 1,208,564 | -0.02(-0.16%) |
Sep 05, 2014 | 12.94 | 13.14 | 12.94 | 13.14 | 1,657,658 | +0.16(+1.23%) |
Sep 04, 2014 | 13.00 | 13.05 | 12.92 | 12.98 | 1,543,141 | +0.01(+0.05%) |
Sep 03, 2014 | 12.96 | 13.02 | 12.90 | 12.97 | 857,763 | +0.01(+0.05%) |
Sep 02, 2014 | 12.93 | 12.99 | 12.90 | 12.96 | 1,350,521 | +0.10(+0.75%) |
Aug 29, 2014 | 12.81 | 12.87 | 12.87 | 12.87 | 1,564,469 | +0.03(+0.27%) |
Aug 28, 2014 | 12.92 | 12.95 | 12.79 | 12.83 | 1,175,553 | -0.10(-0.75%) |
Aug 27, 2014 | 12.97 | 13.05 | 12.88 | 12.93 | 766,276 | +0.00(+0.00%) |
Aug 26, 2014 | 12.99 | 13.05 | 12.89 | 12.93 | 1,639,395 | -0.03(-0.21%) |
Aug 25, 2014 | 13.01 | 13.05 | 12.94 | 12.96 | 1,227,711 | -0.01(-0.05%) |
Aug 22, 2014 | 13.05 | 13.08 | 12.92 | 12.96 | 736,183 | -0.08(-0.58%) |
Aug 21, 2014 | 13.08 | 13.12 | 13.02 | 13.04 | 1,174,206 | -0.07(-0.53%) |
Aug 20, 2014 | 13.14 | 13.16 | 13.03 | 13.11 | 2,189,184 | -0.03(-0.26%) |
Aug 19, 2014 | 13.21 | 13.28 | 13.14 | 13.14 | 1,534,757 | -0.07(-0.52%) |
Aug 18, 2014 | 13.16 | 13.22 | 13.10 | 13.21 | 897,737 | +0.15(+1.11%) |
Aug 15, 2014 | 13.23 | 13.27 | 13.03 | 13.07 | 1,242,846 | -0.07(-0.53%) |
Aug 14, 2014 | 13.14 | 13.24 | 13.09 | 13.14 | 1,091,918 | -0.03(-0.26%) |
Aug 13, 2014 | 13.00 | 13.23 | 13.00 | 13.17 | 1,145,805 | +0.17(+1.33%) |
Aug 12, 2014 | 13.10 | 13.17 | 12.99 | 13.00 | 1,309,090 | -0.09(-0.69%) |
Aug 11, 2014 | 13.12 | 13.16 | 13.01 | 13.09 | 1,236,266 | +0.04(+0.32%) |
Aug 08, 2014 | 12.63 | 13.07 | 12.57 | 13.05 | 1,795,742 | +0.30(+2.39%) |
Aug 07, 2014 | 12.71 | 12.81 | 12.63 | 12.74 | 1,101,225 | +0.07(+0.55%) |
Aug 06, 2014 | 12.54 | 12.71 | 12.54 | 12.67 | 1,094,267 | +0.10(+0.77%) |
Aug 05, 2014 | 12.58 | 12.74 | 12.53 | 12.58 | 1,044,681 | -0.08(-0.60%) |
Aug 04, 2014 | 12.53 | 12.67 | 12.42 | 12.65 | 1,165,251 | +0.15(+1.22%) |