Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.60 | 15.60 | 15.38 | 15.53 | 1,090,671 | +0.16(+1.01%) |
Oct 30, 2014 | 15.17 | 15.40 | 15.16 | 15.38 | 1,042,525 | +0.21(+1.41%) |
Oct 29, 2014 | 15.15 | 15.19 | 14.98 | 15.16 | 753,030 | +0.02(+0.15%) |
Oct 28, 2014 | 14.85 | 15.14 | 14.77 | 15.14 | 1,161,271 | +0.32(+2.18%) |
Oct 27, 2014 | 14.78 | 14.90 | 14.81 | 14.82 | 722,893 | +0.00(+0.03%) |
Oct 24, 2014 | 14.82 | 14.82 | 14.71 | 14.81 | 564,539 | +0.03(+0.18%) |
Oct 23, 2014 | 14.78 | 14.80 | 14.71 | 14.78 | 986,054 | +0.13(+0.88%) |
Oct 22, 2014 | 14.74 | 14.78 | 14.63 | 14.66 | 702,477 | -0.07(-0.45%) |
Oct 21, 2014 | 14.91 | 14.92 | 14.68 | 14.72 | 1,213,298 | +0.12(+0.80%) |
Oct 20, 2014 | 14.35 | 14.62 | 14.35 | 14.61 | 1,040,560 | +0.26(+1.79%) |
Oct 17, 2014 | 14.28 | 14.41 | 14.20 | 14.35 | 1,677,109 | +0.19(+1.37%) |
Oct 16, 2014 | 14.07 | 14.25 | 14.01 | 14.15 | 1,247,233 | -0.03(-0.22%) |
Oct 15, 2014 | 14.27 | 14.34 | 14.00 | 14.19 | 1,580,358 | -0.14(-0.98%) |
Oct 14, 2014 | 14.35 | 14.43 | 14.29 | 14.33 | 1,502,026 | +0.01(+0.08%) |
Oct 13, 2014 | 14.30 | 14.52 | 14.27 | 14.31 | 1,375,314 | +0.02(+0.16%) |
Oct 10, 2014 | 14.18 | 14.44 | 14.17 | 14.29 | 1,869,483 | +0.05(+0.36%) |
Oct 09, 2014 | 14.54 | 14.61 | 14.23 | 14.24 | 1,441,289 | -0.29(-2.01%) |
Oct 08, 2014 | 14.19 | 14.54 | 14.15 | 14.53 | 1,110,985 | +0.32(+2.27%) |
Oct 07, 2014 | 14.39 | 14.40 | 14.21 | 14.21 | 1,010,171 | -0.20(-1.38%) |
Oct 06, 2014 | 14.41 | 14.53 | 14.40 | 14.41 | 799,027 | -0.00(-0.03%) |
Oct 03, 2014 | 14.44 | 14.44 | 14.33 | 14.41 | 3,619,619 | +0.06(+0.43%) |
Oct 02, 2014 | 14.62 | 14.71 | 14.33 | 14.35 | 1,291,213 | -0.28(-1.89%) |
Oct 01, 2014 | 14.88 | 14.89 | 14.55 | 14.62 | 1,362,491 | -0.24(-1.60%) |
Sep 30, 2014 | 14.76 | 14.94 | 14.74 | 14.86 | 2,543,156 | +0.11(+0.76%) |
Sep 29, 2014 | 14.48 | 14.76 | 14.39 | 14.75 | 1,582,915 | +0.19(+1.34%) |
Sep 26, 2014 | 14.27 | 14.56 | 14.24 | 14.55 | 1,318,444 | +0.28(+1.99%) |
Sep 25, 2014 | 14.34 | 14.36 | 14.19 | 14.27 | 1,166,934 | -0.12(-0.84%) |
Sep 24, 2014 | 14.31 | 14.47 | 14.29 | 14.39 | 1,377,520 | +0.07(+0.52%) |
Sep 23, 2014 | 14.34 | 14.42 | 14.29 | 14.32 | 2,137,942 | -0.04(-0.30%) |
Sep 22, 2014 | 14.33 | 14.47 | 14.30 | 14.36 | 1,487,535 | -0.04(-0.30%) |
Sep 19, 2014 | 14.33 | 14.46 | 14.25 | 14.40 | 3,751,745 | +0.11(+0.79%) |
Sep 18, 2014 | 14.46 | 14.52 | 14.17 | 14.29 | 1,581,086 | -0.16(-1.08%) |
Sep 17, 2014 | 14.33 | 14.47 | 14.31 | 14.45 | 1,063,232 | +0.16(+1.14%) |
Sep 16, 2014 | 14.01 | 14.39 | 13.99 | 14.28 | 1,290,997 | +0.29(+2.08%) |
Sep 15, 2014 | 14.13 | 14.15 | 13.86 | 13.99 | 1,170,331 | -0.13(-0.94%) |
Sep 12, 2014 | 14.44 | 14.44 | 14.07 | 14.12 | 1,374,519 | -0.32(-2.21%) |
Sep 11, 2014 | 14.58 | 14.65 | 14.44 | 14.44 | 1,225,904 | -0.15(-1.04%) |
Sep 10, 2014 | 14.58 | 14.72 | 14.54 | 14.59 | 1,638,076 | +0.00(+0.00%) |
Sep 09, 2014 | 14.66 | 14.68 | 14.54 | 14.59 | 858,794 | -0.05(-0.34%) |
Sep 08, 2014 | 14.64 | 14.77 | 14.61 | 14.64 | 1,146,960 | -0.06(-0.40%) |
Sep 05, 2014 | 14.73 | 14.85 | 14.65 | 14.70 | 1,242,926 | -0.04(-0.24%) |
Sep 04, 2014 | 14.76 | 14.94 | 14.71 | 14.74 | 1,797,099 | -0.01(-0.05%) |
Sep 03, 2014 | 14.61 | 14.80 | 14.61 | 14.75 | 1,646,126 | +0.12(+0.80%) |
Sep 02, 2014 | 14.57 | 14.63 | 14.50 | 14.63 | 1,348,471 | +0.08(+0.53%) |
Aug 29, 2014 | 14.55 | 14.55 | 14.55 | 14.55 | 1,155,181 | +0.00(+0.00%) |
Aug 28, 2014 | 14.57 | 14.60 | 14.46 | 14.55 | 614,419 | -0.04(-0.27%) |
Aug 27, 2014 | 14.58 | 14.64 | 14.51 | 14.59 | 1,376,574 | +0.02(+0.13%) |
Aug 26, 2014 | 14.56 | 14.61 | 14.56 | 14.57 | 684,691 | +0.03(+0.19%) |
Aug 25, 2014 | 14.56 | 14.56 | 14.44 | 14.54 | 515,534 | +0.01(+0.05%) |
Aug 22, 2014 | 14.61 | 14.61 | 14.49 | 14.54 | 541,883 | -0.08(-0.56%) |
Aug 21, 2014 | 14.61 | 14.66 | 14.55 | 14.62 | 691,872 | +0.02(+0.11%) |
Aug 20, 2014 | 14.58 | 14.62 | 14.50 | 14.60 | 1,180,432 | +0.02(+0.13%) |
Aug 19, 2014 | 14.64 | 14.66 | 14.56 | 14.58 | 1,003,871 | -0.02(-0.13%) |
Aug 18, 2014 | 14.75 | 14.75 | 14.55 | 14.60 | 1,323,899 | -0.05(-0.32%) |
Aug 15, 2014 | 14.61 | 14.70 | 14.54 | 14.65 | 1,184,112 | +0.10(+0.69%) |
Aug 14, 2014 | 14.48 | 14.59 | 14.48 | 14.55 | 992,167 | -0.17(-1.14%) |
Aug 13, 2014 | 14.66 | 14.78 | 14.57 | 14.71 | 1,650,052 | +0.04(+0.27%) |
Aug 12, 2014 | 14.81 | 14.81 | 14.64 | 14.68 | 1,485,331 | -0.10(-0.68%) |
Aug 11, 2014 | 14.65 | 14.80 | 14.57 | 14.78 | 1,360,894 | +0.15(+1.01%) |
Aug 08, 2014 | 14.53 | 14.61 | 14.47 | 14.63 | 1,730,738 | +0.13(+0.91%) |
Aug 07, 2014 | 14.27 | 14.50 | 14.25 | 14.50 | 1,878,311 | +0.29(+2.03%) |
Aug 06, 2014 | 13.64 | 14.23 | 13.62 | 14.21 | 2,703,698 | +0.69(+5.12%) |
Aug 05, 2014 | 13.46 | 13.59 | 13.42 | 13.52 | 1,029,253 | +0.02(+0.12%) |
Aug 04, 2014 | 13.45 | 13.51 | 13.33 | 13.50 | 830,781 | +0.07(+0.52%) |