Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.99 | 14.22 | 13.69 | 13.69 | 1,444,495 | -0.12(-0.87%) |
Oct 30, 2014 | 13.53 | 13.90 | 13.41 | 13.81 | 1,387,828 | +0.24(+1.77%) |
Oct 29, 2014 | 14.04 | 14.05 | 13.42 | 13.57 | 2,079,868 | -0.48(-3.42%) |
Oct 28, 2014 | 13.75 | 14.08 | 13.66 | 14.05 | 1,812,036 | +0.31(+2.26%) |
Oct 27, 2014 | 13.70 | 13.78 | 13.78 | 13.74 | 1,586,136 | -0.04(-0.29%) |
Oct 24, 2014 | 13.81 | 13.90 | 13.46 | 13.78 | 2,124,422 | -0.03(-0.22%) |
Oct 23, 2014 | 13.63 | 13.92 | 13.54 | 13.81 | 1,870,226 | +0.29(+2.14%) |
Oct 22, 2014 | 13.85 | 13.98 | 13.50 | 13.52 | 2,143,737 | -0.33(-2.38%) |
Oct 21, 2014 | 13.85 | 14.15 | 13.70 | 13.85 | 1,854,861 | +0.03(+0.22%) |
Oct 20, 2014 | 13.40 | 13.88 | 13.40 | 13.82 | 3,200,731 | +0.33(+2.45%) |
Oct 17, 2014 | 13.39 | 13.69 | 13.23 | 13.49 | 1,977,797 | +0.28(+2.12%) |
Oct 16, 2014 | 13.16 | 13.34 | 12.97 | 13.21 | 2,577,294 | -0.14(-1.05%) |
Oct 15, 2014 | 12.70 | 13.51 | 12.62 | 13.35 | 2,837,360 | +0.43(+3.33%) |
Oct 14, 2014 | 12.86 | 13.14 | 12.69 | 12.92 | 2,266,499 | +0.19(+1.49%) |
Oct 13, 2014 | 12.83 | 13.11 | 12.71 | 12.73 | 2,392,539 | -0.08(-0.62%) |
Oct 10, 2014 | 13.16 | 13.20 | 12.59 | 12.81 | 2,802,491 | -0.39(-2.95%) |
Oct 09, 2014 | 13.76 | 13.84 | 13.09 | 13.20 | 2,289,022 | -0.59(-4.28%) |
Oct 08, 2014 | 13.41 | 13.88 | 13.25 | 13.79 | 2,021,191 | +0.37(+2.76%) |
Oct 07, 2014 | 13.54 | 13.73 | 13.40 | 13.42 | 2,300,486 | -0.19(-1.40%) |
Oct 06, 2014 | 13.53 | 13.67 | 13.30 | 13.61 | 1,754,791 | +0.10(+0.74%) |
Oct 03, 2014 | 13.42 | 13.63 | 13.32 | 13.51 | 1,729,713 | +0.12(+0.90%) |
Oct 02, 2014 | 12.76 | 13.42 | 12.72 | 13.39 | 7,579,868 | +0.64(+5.02%) |
Oct 01, 2014 | 12.92 | 12.98 | 12.61 | 12.75 | 1,585,996 | -0.19(-1.47%) |
Sep 30, 2014 | 13.03 | 13.20 | 12.78 | 12.94 | 2,140,389 | -0.07(-0.54%) |
Sep 29, 2014 | 13.14 | 13.19 | 12.93 | 13.01 | 2,096,889 | -0.29(-2.18%) |
Sep 26, 2014 | 13.33 | 13.41 | 13.12 | 13.30 | 928,652 | -0.02(-0.15%) |
Sep 25, 2014 | 13.43 | 13.61 | 13.27 | 13.32 | 1,655,842 | -0.13(-0.97%) |
Sep 24, 2014 | 13.35 | 13.59 | 13.17 | 13.45 | 2,184,741 | +0.03(+0.22%) |
Sep 23, 2014 | 13.40 | 13.53 | 13.27 | 13.42 | 1,596,579 | -0.06(-0.45%) |
Sep 22, 2014 | 14.08 | 14.08 | 13.44 | 13.48 | 2,038,738 | -0.69(-4.87%) |
Sep 19, 2014 | 14.51 | 14.56 | 13.90 | 14.17 | 9,744,300 | -0.33(-2.28%) |
Sep 18, 2014 | 14.29 | 14.56 | 14.27 | 14.50 | 2,636,493 | +0.20(+1.40%) |
Sep 17, 2014 | 14.15 | 14.47 | 14.09 | 14.30 | 2,707,720 | +0.26(+1.85%) |
Sep 16, 2014 | 14.10 | 14.25 | 14.03 | 14.04 | 1,308,753 | -0.12(-0.85%) |
Sep 15, 2014 | 14.36 | 14.36 | 13.94 | 14.16 | 2,284,217 | +0.08(+0.57%) |
Sep 12, 2014 | 14.14 | 14.18 | 13.93 | 14.08 | 1,103,087 | -0.10(-0.71%) |
Sep 11, 2014 | 13.89 | 14.22 | 13.88 | 14.18 | 1,477,203 | +0.25(+1.79%) |
Sep 10, 2014 | 13.89 | 14.04 | 13.75 | 13.93 | 1,690,494 | +0.04(+0.29%) |
Sep 09, 2014 | 14.14 | 14.14 | 13.79 | 13.89 | 2,068,038 | -0.23(-1.63%) |
Sep 08, 2014 | 14.19 | 14.33 | 14.04 | 14.12 | 1,730,523 | -0.08(-0.56%) |
Sep 05, 2014 | 14.32 | 14.48 | 14.10 | 14.20 | 2,791,733 | -0.14(-0.98%) |
Sep 04, 2014 | 14.48 | 14.70 | 14.33 | 14.34 | 1,600,626 | -0.10(-0.69%) |
Sep 03, 2014 | 14.84 | 14.90 | 14.39 | 14.44 | 2,075,509 | -0.36(-2.43%) |
Sep 02, 2014 | 14.93 | 14.96 | 14.69 | 14.80 | 1,598,790 | +0.00(+0.00%) |
Aug 29, 2014 | 14.78 | 14.80 | 14.80 | 14.80 | 2,012,300 | +0.01(+0.07%) |
Aug 28, 2014 | 14.54 | 14.86 | 14.42 | 14.79 | 2,094,734 | +0.21(+1.44%) |
Aug 27, 2014 | 14.56 | 14.60 | 14.41 | 14.58 | 1,648,975 | +0.06(+0.41%) |
Aug 26, 2014 | 14.33 | 14.55 | 14.20 | 14.52 | 1,321,728 | +0.21(+1.47%) |
Aug 25, 2014 | 14.47 | 14.56 | 14.28 | 14.31 | 2,369,681 | -0.05(-0.35%) |
Aug 22, 2014 | 14.36 | 14.42 | 14.22 | 14.36 | 1,327,946 | +0.00(+0.00%) |
Aug 21, 2014 | 14.34 | 14.46 | 14.23 | 14.36 | 1,765,223 | +0.02(+0.14%) |
Aug 20, 2014 | 14.41 | 14.45 | 14.22 | 14.34 | 2,141,486 | -0.11(-0.76%) |
Aug 19, 2014 | 14.49 | 14.64 | 14.34 | 14.45 | 2,751,476 | +0.21(+1.47%) |
Aug 18, 2014 | 13.95 | 14.36 | 13.88 | 14.24 | 2,710,460 | +0.50(+3.64%) |
Aug 15, 2014 | 13.82 | 14.02 | 13.53 | 13.74 | 3,373,780 | +0.04(+0.29%) |
Aug 14, 2014 | 13.39 | 13.78 | 13.34 | 13.70 | 3,246,412 | +0.39(+2.93%) |
Aug 13, 2014 | 12.94 | 13.39 | 12.92 | 13.31 | 2,877,443 | +0.40(+3.10%) |
Aug 12, 2014 | 13.00 | 13.08 | 12.82 | 12.91 | 1,766,544 | -0.12(-0.92%) |
Aug 11, 2014 | 13.25 | 13.26 | 12.90 | 13.03 | 2,346,222 | -0.12(-0.91%) |
Aug 08, 2014 | 13.48 | 13.48 | 13.11 | 13.15 | 2,651,672 | -0.33(-2.45%) |
Aug 07, 2014 | 14.30 | 14.30 | 13.30 | 13.48 | 3,241,558 | +0.17(+1.28%) |
Aug 06, 2014 | 13.33 | 13.43 | 13.25 | 13.31 | 1,899,734 | -0.03(-0.22%) |
Aug 05, 2014 | 13.48 | 13.65 | 13.28 | 13.34 | 1,941,905 | -0.16(-1.19%) |
Aug 04, 2014 | 13.39 | 13.54 | 13.25 | 13.50 | 1,711,428 | +0.22(+1.66%) |