Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.34 | 14.44 | 13.65 | 13.79 | 925,154 | -0.24(-1.71%) |
Oct 30, 2014 | 13.78 | 14.22 | 13.65 | 14.03 | 1,010,158 | +0.15(+1.08%) |
Oct 29, 2014 | 13.92 | 13.97 | 13.55 | 13.88 | 789,094 | -0.06(-0.43%) |
Oct 28, 2014 | 13.59 | 13.98 | 13.47 | 13.94 | 1,189,017 | +0.46(+3.41%) |
Oct 27, 2014 | 13.08 | 13.51 | 13.15 | 13.48 | 759,139 | +0.33(+2.51%) |
Oct 24, 2014 | 13.27 | 13.58 | 12.93 | 13.15 | 854,920 | -0.10(-0.75%) |
Oct 23, 2014 | 12.82 | 13.40 | 12.50 | 13.25 | 1,169,026 | +0.58(+4.58%) |
Oct 22, 2014 | 12.64 | 13.01 | 12.51 | 12.67 | 841,481 | +0.03(+0.24%) |
Oct 21, 2014 | 12.99 | 12.99 | 12.57 | 12.64 | 911,916 | -0.22(-1.71%) |
Oct 20, 2014 | 12.41 | 13.22 | 12.34 | 12.86 | 1,543,909 | +0.46(+3.71%) |
Oct 17, 2014 | 13.50 | 13.50 | 12.18 | 12.40 | 4,211,503 | -0.88(-6.59%) |
Oct 16, 2014 | 12.33 | 13.39 | 12.31 | 13.28 | 1,417,450 | +0.67(+5.32%) |
Oct 15, 2014 | 12.30 | 12.69 | 12.08 | 12.61 | 1,644,776 | +0.08(+0.60%) |
Oct 14, 2014 | 12.73 | 12.88 | 12.15 | 12.53 | 996,025 | +0.00(+0.00%) |
Oct 13, 2014 | 12.64 | 13.01 | 12.33 | 12.53 | 1,432,677 | -0.12(-0.95%) |
Oct 10, 2014 | 12.58 | 13.00 | 12.55 | 12.65 | 1,984,022 | -0.02(-0.16%) |
Oct 09, 2014 | 12.87 | 12.87 | 12.52 | 12.67 | 1,619,412 | -0.22(-1.71%) |
Oct 08, 2014 | 12.45 | 12.91 | 12.35 | 12.89 | 1,264,448 | +0.43(+3.41%) |
Oct 07, 2014 | 12.33 | 12.59 | 12.15 | 12.46 | 1,145,258 | +0.02(+0.12%) |
Oct 06, 2014 | 12.63 | 12.76 | 12.38 | 12.45 | 922,630 | -0.12(-0.95%) |
Oct 03, 2014 | 12.42 | 12.71 | 12.23 | 12.57 | 750,036 | +0.32(+2.61%) |
Oct 02, 2014 | 12.04 | 12.31 | 11.89 | 12.25 | 776,308 | +0.18(+1.49%) |
Oct 01, 2014 | 12.07 | 12.18 | 11.83 | 12.07 | 1,221,919 | +0.00(+0.00%) |
Sep 30, 2014 | 12.58 | 12.63 | 12.06 | 12.07 | 1,369,200 | -0.52(-4.13%) |
Sep 29, 2014 | 12.53 | 12.89 | 12.53 | 12.59 | 1,564,967 | -0.12(-0.94%) |
Sep 26, 2014 | 12.60 | 13.01 | 12.51 | 12.71 | 1,641,465 | +0.11(+0.87%) |
Sep 25, 2014 | 12.94 | 12.99 | 12.47 | 12.60 | 1,128,720 | -0.36(-2.78%) |
Sep 24, 2014 | 12.74 | 13.19 | 12.66 | 12.96 | 1,438,821 | +0.26(+2.05%) |
Sep 23, 2014 | 12.49 | 12.79 | 12.36 | 12.70 | 1,720,577 | +0.17(+1.36%) |
Sep 22, 2014 | 12.74 | 12.80 | 12.09 | 12.53 | 2,378,282 | -0.29(-2.26%) |
Sep 19, 2014 | 13.40 | 13.49 | 12.82 | 12.82 | 2,722,504 | -0.54(-4.04%) |
Sep 18, 2014 | 13.73 | 13.76 | 13.24 | 13.36 | 1,673,287 | -0.36(-2.62%) |
Sep 17, 2014 | 13.59 | 13.93 | 13.53 | 13.72 | 2,371,915 | +0.13(+0.96%) |
Sep 16, 2014 | 13.51 | 14.15 | 13.15 | 13.59 | 3,486,763 | +0.06(+0.44%) |
Sep 15, 2014 | 13.76 | 13.98 | 13.11 | 13.53 | 1,277,823 | -0.30(-2.17%) |
Sep 12, 2014 | 13.78 | 13.97 | 13.60 | 13.83 | 1,271,510 | +0.01(+0.07%) |
Sep 11, 2014 | 13.88 | 14.04 | 13.52 | 13.82 | 900,775 | -0.16(-1.14%) |
Sep 10, 2014 | 13.58 | 14.15 | 13.56 | 13.98 | 954,025 | +0.42(+3.10%) |
Sep 09, 2014 | 13.94 | 14.01 | 13.53 | 13.56 | 772,903 | -0.46(-3.28%) |
Sep 08, 2014 | 13.82 | 14.07 | 13.78 | 14.02 | 642,656 | +0.12(+0.86%) |
Sep 05, 2014 | 13.73 | 13.96 | 13.26 | 13.90 | 1,389,409 | +0.17(+1.24%) |
Sep 04, 2014 | 14.18 | 14.30 | 13.70 | 13.73 | 906,250 | -0.38(-2.69%) |
Sep 03, 2014 | 14.55 | 14.66 | 14.05 | 14.11 | 1,139,411 | -0.37(-2.56%) |
Sep 02, 2014 | 14.40 | 14.55 | 14.16 | 14.48 | 1,019,435 | +0.22(+1.54%) |
Aug 29, 2014 | 14.36 | 14.26 | 14.26 | 14.26 | 646,000 | -0.05(-0.35%) |
Aug 28, 2014 | 14.20 | 14.58 | 14.13 | 14.31 | 755,232 | +0.03(+0.21%) |
Aug 27, 2014 | 14.47 | 14.82 | 14.24 | 14.28 | 1,022,129 | -0.13(-0.90%) |
Aug 26, 2014 | 14.24 | 14.53 | 13.87 | 14.41 | 1,678,168 | +0.18(+1.26%) |
Aug 25, 2014 | 13.53 | 14.54 | 13.33 | 14.23 | 1,430,584 | +0.79(+5.88%) |
Aug 22, 2014 | 13.27 | 13.50 | 13.12 | 13.44 | 816,200 | +0.12(+0.90%) |
Aug 21, 2014 | 13.50 | 13.70 | 13.09 | 13.32 | 1,087,198 | -0.07(-0.52%) |
Aug 20, 2014 | 13.52 | 13.60 | 13.35 | 13.39 | 642,870 | -0.21(-1.54%) |
Aug 19, 2014 | 13.55 | 13.79 | 13.41 | 13.60 | 897,860 | +0.06(+0.44%) |
Aug 18, 2014 | 13.56 | 13.66 | 13.35 | 13.54 | 982,362 | +0.11(+0.82%) |
Aug 15, 2014 | 13.62 | 13.88 | 13.32 | 13.43 | 1,063,892 | -0.08(-0.59%) |
Aug 14, 2014 | 13.24 | 13.60 | 13.21 | 13.51 | 801,466 | +0.25(+1.89%) |
Aug 13, 2014 | 13.00 | 13.30 | 13.00 | 13.26 | 677,128 | +0.38(+2.95%) |
Aug 12, 2014 | 12.98 | 13.07 | 12.79 | 12.88 | 707,749 | -0.09(-0.69%) |
Aug 11, 2014 | 12.78 | 13.18 | 12.65 | 12.97 | 971,702 | +0.33(+2.61%) |
Aug 08, 2014 | 12.41 | 12.66 | 12.21 | 12.64 | 1,034,192 | +0.22(+1.77%) |
Aug 07, 2014 | 12.53 | 12.76 | 12.34 | 12.42 | 978,216 | -0.12(-0.96%) |
Aug 06, 2014 | 12.00 | 12.58 | 11.85 | 12.54 | 1,413,209 | +0.46(+3.81%) |
Aug 05, 2014 | 11.75 | 12.35 | 11.68 | 12.08 | 1,635,986 | +0.25(+2.11%) |
Aug 04, 2014 | 11.87 | 12.04 | 11.62 | 11.83 | 1,201,465 | +0.01(+0.08%) |