Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.87 | 14.00 | 13.81 | 13.99 | 4,601,759 | +0.28(+2.04%) |
Oct 30, 2014 | 13.62 | 13.87 | 13.58 | 13.71 | 3,378,901 | +0.06(+0.44%) |
Oct 29, 2014 | 13.66 | 13.81 | 13.50 | 13.65 | 3,530,343 | +0.02(+0.15%) |
Oct 28, 2014 | 13.54 | 13.72 | 13.44 | 13.63 | 3,177,264 | +0.19(+1.41%) |
Oct 27, 2014 | 13.34 | 13.46 | 13.38 | 13.44 | 2,546,918 | +0.06(+0.45%) |
Oct 24, 2014 | 13.28 | 13.39 | 13.19 | 13.38 | 2,269,523 | +0.10(+0.75%) |
Oct 23, 2014 | 13.32 | 13.41 | 13.24 | 13.28 | 2,564,103 | +0.14(+1.07%) |
Oct 22, 2014 | 13.42 | 13.46 | 13.14 | 13.14 | 3,553,560 | -0.21(-1.57%) |
Oct 21, 2014 | 13.00 | 13.42 | 12.96 | 13.35 | 5,396,499 | +0.58(+4.54%) |
Oct 20, 2014 | 12.68 | 12.68 | 12.61 | 12.77 | 3,060,614 | +0.07(+0.55%) |
Oct 17, 2014 | 12.62 | 12.80 | 12.57 | 12.70 | 4,753,370 | +0.22(+1.76%) |
Oct 16, 2014 | 12.18 | 12.64 | 12.07 | 12.48 | 4,890,906 | +0.03(+0.24%) |
Oct 15, 2014 | 12.25 | 12.51 | 11.90 | 12.45 | 9,099,742 | -0.09(-0.72%) |
Oct 14, 2014 | 12.53 | 12.80 | 12.48 | 12.54 | 4,322,903 | +0.06(+0.48%) |
Oct 13, 2014 | 12.69 | 13.01 | 12.46 | 12.48 | 4,911,417 | -0.11(-0.87%) |
Oct 10, 2014 | 12.63 | 12.85 | 12.56 | 12.59 | 4,227,392 | -0.05(-0.40%) |
Oct 09, 2014 | 13.00 | 13.11 | 12.58 | 12.64 | 6,248,521 | -0.37(-2.84%) |
Oct 08, 2014 | 12.94 | 13.05 | 12.74 | 13.01 | 5,856,608 | +0.08(+0.62%) |
Oct 07, 2014 | 13.28 | 13.28 | 12.92 | 12.93 | 6,220,956 | -0.45(-3.36%) |
Oct 06, 2014 | 13.39 | 13.59 | 13.37 | 13.38 | 4,435,270 | +0.01(+0.07%) |
Oct 03, 2014 | 13.34 | 13.45 | 13.27 | 13.37 | 3,291,371 | +0.17(+1.29%) |
Oct 02, 2014 | 13.11 | 13.30 | 13.09 | 13.20 | 5,168,874 | +0.08(+0.61%) |
Oct 01, 2014 | 13.15 | 13.26 | 13.00 | 13.12 | 5,994,006 | +0.02(+0.15%) |
Sep 30, 2014 | 13.27 | 13.35 | 13.10 | 13.10 | 4,589,914 | -0.16(-1.21%) |
Sep 29, 2014 | 13.23 | 13.38 | 13.09 | 13.26 | 5,203,999 | -0.14(-1.04%) |
Sep 26, 2014 | 13.38 | 13.49 | 13.26 | 13.40 | 4,179,789 | +0.07(+0.53%) |
Sep 25, 2014 | 13.35 | 13.47 | 13.24 | 13.33 | 7,914,772 | -0.08(-0.60%) |
Sep 24, 2014 | 13.19 | 13.44 | 13.04 | 13.41 | 5,248,192 | +0.24(+1.82%) |
Sep 23, 2014 | 13.26 | 13.28 | 13.12 | 13.17 | 5,541,238 | -0.12(-0.90%) |
Sep 22, 2014 | 13.45 | 13.50 | 13.21 | 13.29 | 9,357,247 | +0.10(+0.76%) |
Sep 19, 2014 | 13.34 | 13.34 | 13.06 | 13.19 | 5,701,061 | -0.07(-0.53%) |
Sep 18, 2014 | 13.25 | 13.35 | 13.23 | 13.26 | 2,788,602 | +0.05(+0.38%) |
Sep 17, 2014 | 13.19 | 13.34 | 13.15 | 13.21 | 4,128,112 | +0.03(+0.23%) |
Sep 16, 2014 | 13.15 | 13.32 | 13.08 | 13.18 | 3,444,038 | -0.01(-0.08%) |
Sep 15, 2014 | 13.16 | 13.25 | 13.02 | 13.19 | 4,200,744 | +0.02(+0.15%) |
Sep 12, 2014 | 13.12 | 13.19 | 12.97 | 13.17 | 9,287,085 | +0.06(+0.46%) |
Sep 11, 2014 | 13.17 | 13.30 | 13.09 | 13.11 | 7,208,268 | -0.17(-1.28%) |
Sep 10, 2014 | 13.14 | 13.31 | 13.14 | 13.28 | 4,175,835 | +0.17(+1.30%) |
Sep 09, 2014 | 13.24 | 13.30 | 13.08 | 13.11 | 5,046,294 | -0.18(-1.35%) |
Sep 08, 2014 | 13.23 | 13.31 | 12.94 | 13.29 | 9,133,690 | +0.06(+0.45%) |
Sep 05, 2014 | 13.53 | 13.54 | 13.12 | 13.23 | 11,259,243 | -0.30(-2.22%) |
Sep 04, 2014 | 14.14 | 14.24 | 13.45 | 13.53 | 9,333,484 | -0.57(-4.04%) |
Sep 03, 2014 | 14.31 | 14.32 | 14.04 | 14.10 | 3,000,439 | -0.12(-0.84%) |
Sep 02, 2014 | 14.26 | 14.32 | 14.10 | 14.22 | 3,954,860 | +0.03(+0.21%) |
Aug 29, 2014 | 14.10 | 14.19 | 14.19 | 14.19 | 3,521,400 | +0.13(+0.92%) |
Aug 28, 2014 | 13.99 | 14.12 | 13.90 | 14.06 | 2,756,400 | -0.06(-0.42%) |
Aug 27, 2014 | 14.04 | 14.19 | 14.01 | 14.12 | 3,474,908 | +0.09(+0.64%) |
Aug 26, 2014 | 14.04 | 14.08 | 13.98 | 14.03 | 2,226,355 | +0.05(+0.36%) |
Aug 25, 2014 | 13.98 | 14.05 | 13.91 | 13.98 | 2,911,169 | +0.10(+0.72%) |
Aug 22, 2014 | 13.98 | 13.98 | 13.81 | 13.88 | 3,304,505 | -0.13(-0.93%) |
Aug 21, 2014 | 13.87 | 14.01 | 13.70 | 14.01 | 4,136,543 | +0.23(+1.67%) |
Aug 20, 2014 | 13.79 | 13.93 | 13.68 | 13.78 | 4,345,393 | -0.02(-0.14%) |
Aug 19, 2014 | 13.83 | 14.04 | 13.78 | 13.80 | 4,309,134 | -0.01(-0.07%) |
Aug 18, 2014 | 13.52 | 13.80 | 13.49 | 13.81 | 5,052,340 | +0.40(+2.98%) |
Aug 15, 2014 | 13.46 | 13.51 | 13.25 | 13.41 | 6,141,145 | -0.04(-0.30%) |
Aug 14, 2014 | 13.23 | 13.46 | 13.20 | 13.45 | 4,714,366 | +0.22(+1.66%) |
Aug 13, 2014 | 13.03 | 13.26 | 13.03 | 13.23 | 4,388,041 | +0.28(+2.16%) |
Aug 12, 2014 | 13.00 | 13.04 | 12.88 | 12.95 | 4,388,531 | -0.08(-0.61%) |
Aug 11, 2014 | 13.04 | 13.14 | 12.94 | 13.03 | 3,643,689 | +0.12(+0.93%) |
Aug 08, 2014 | 12.79 | 12.93 | 12.67 | 12.91 | 6,426,013 | +0.19(+1.49%) |
Aug 07, 2014 | 13.05 | 13.12 | 12.64 | 12.72 | 10,021,887 | -0.28(-2.15%) |
Aug 06, 2014 | 12.93 | 13.06 | 12.91 | 13.00 | 6,922,943 | +0.02(+0.15%) |
Aug 05, 2014 | 12.96 | 13.23 | 12.91 | 12.98 | 9,971,653 | +0.00(+0.00%) |
Aug 04, 2014 | 13.15 | 13.27 | 12.90 | 12.98 | 11,976,549 | -0.09(-0.69%) |