Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.24 | 13.38 | 12.98 | 13.30 | 2,424,031 | +0.28(+2.15%) |
Oct 30, 2014 | 12.81 | 13.07 | 12.73 | 13.02 | 1,904,213 | +0.21(+1.62%) |
Oct 29, 2014 | 12.96 | 13.18 | 12.75 | 12.81 | 2,558,754 | -0.17(-1.32%) |
Oct 28, 2014 | 12.79 | 13.06 | 12.75 | 12.98 | 2,643,426 | +0.22(+1.70%) |
Oct 27, 2014 | 13.14 | 13.19 | 12.67 | 12.77 | 3,026,717 | -0.42(-3.22%) |
Oct 24, 2014 | 13.22 | 13.29 | 13.02 | 13.19 | 1,446,479 | +0.03(+0.21%) |
Oct 23, 2014 | 13.09 | 13.48 | 12.94 | 13.16 | 3,139,250 | +0.15(+1.18%) |
Oct 22, 2014 | 13.04 | 13.42 | 12.91 | 13.01 | 5,661,280 | +0.42(+3.30%) |
Oct 21, 2014 | 12.72 | 12.76 | 12.58 | 12.60 | 2,080,014 | -0.10(-0.78%) |
Oct 20, 2014 | 12.22 | 12.71 | 12.22 | 12.69 | 1,684,274 | +0.46(+3.77%) |
Oct 17, 2014 | 12.49 | 12.60 | 12.20 | 12.23 | 2,699,252 | -0.11(-0.88%) |
Oct 16, 2014 | 11.90 | 12.50 | 11.85 | 12.34 | 3,105,164 | +0.24(+2.02%) |
Oct 15, 2014 | 11.90 | 12.22 | 11.76 | 12.10 | 2,382,268 | +0.09(+0.75%) |
Oct 14, 2014 | 11.58 | 12.22 | 11.58 | 12.01 | 3,397,340 | +0.52(+4.57%) |
Oct 13, 2014 | 11.56 | 11.69 | 11.43 | 11.48 | 1,898,925 | -0.09(-0.78%) |
Oct 10, 2014 | 11.55 | 11.93 | 11.55 | 11.57 | 2,812,193 | -0.01(-0.08%) |
Oct 09, 2014 | 11.85 | 11.93 | 11.54 | 11.58 | 2,385,625 | -0.31(-2.59%) |
Oct 08, 2014 | 12.01 | 12.06 | 11.66 | 11.89 | 2,976,911 | -0.14(-1.13%) |
Oct 07, 2014 | 12.02 | 12.29 | 12.01 | 12.03 | 3,267,344 | -0.09(-0.75%) |
Oct 06, 2014 | 11.67 | 12.17 | 11.66 | 12.12 | 3,636,312 | +0.47(+4.04%) |
Oct 03, 2014 | 11.59 | 11.71 | 11.48 | 11.65 | 2,175,907 | +0.13(+1.10%) |
Oct 02, 2014 | 11.75 | 11.82 | 11.41 | 11.52 | 2,766,958 | -0.26(-2.23%) |
Oct 01, 2014 | 11.84 | 11.87 | 11.54 | 11.78 | 6,063,433 | -0.20(-1.66%) |
Sep 30, 2014 | 11.94 | 12.07 | 11.79 | 11.98 | 3,018,772 | +0.07(+0.61%) |
Sep 29, 2014 | 11.92 | 11.95 | 11.83 | 11.91 | 1,967,001 | -0.10(-0.83%) |
Sep 26, 2014 | 12.24 | 12.27 | 11.99 | 12.01 | 2,527,299 | -0.24(-1.99%) |
Sep 25, 2014 | 12.51 | 12.51 | 12.03 | 12.25 | 3,153,250 | -0.25(-2.02%) |
Sep 24, 2014 | 12.34 | 12.57 | 12.32 | 12.51 | 3,292,094 | +0.14(+1.17%) |
Sep 23, 2014 | 12.75 | 12.80 | 12.29 | 12.36 | 3,635,109 | -0.43(-3.39%) |
Sep 22, 2014 | 12.95 | 12.97 | 12.69 | 12.79 | 2,598,740 | -0.17(-1.32%) |
Sep 19, 2014 | 13.39 | 13.46 | 12.93 | 12.97 | 3,970,856 | -0.39(-2.91%) |
Sep 18, 2014 | 13.73 | 13.73 | 13.25 | 13.35 | 4,421,127 | -0.38(-2.77%) |
Sep 17, 2014 | 13.94 | 13.99 | 13.72 | 13.73 | 2,160,066 | -0.21(-1.49%) |
Sep 16, 2014 | 14.11 | 14.16 | 13.90 | 13.94 | 1,622,386 | -0.13(-0.90%) |
Sep 15, 2014 | 14.18 | 14.18 | 14.02 | 14.07 | 1,420,265 | -0.07(-0.51%) |
Sep 12, 2014 | 14.30 | 14.40 | 14.10 | 14.14 | 1,897,612 | -0.14(-1.01%) |
Sep 11, 2014 | 14.15 | 14.33 | 14.11 | 14.29 | 1,110,052 | +0.11(+0.77%) |
Sep 10, 2014 | 14.29 | 14.40 | 14.12 | 14.18 | 1,523,777 | -0.12(-0.82%) |
Sep 09, 2014 | 14.23 | 14.35 | 14.16 | 14.30 | 2,147,383 | +0.08(+0.57%) |
Sep 08, 2014 | 14.04 | 14.25 | 14.01 | 14.21 | 1,327,144 | +0.15(+1.09%) |
Sep 05, 2014 | 14.02 | 14.11 | 13.97 | 14.06 | 1,547,355 | +0.02(+0.13%) |
Sep 04, 2014 | 14.19 | 14.30 | 13.98 | 14.04 | 1,656,311 | -0.09(-0.64%) |
Sep 03, 2014 | 14.49 | 14.49 | 14.10 | 14.13 | 2,550,554 | -0.33(-2.31%) |
Sep 02, 2014 | 14.68 | 14.63 | 14.41 | 14.47 | 2,215,188 | -0.16(-1.11%) |
Aug 29, 2014 | 14.58 | 14.63 | 14.63 | 14.63 | 1,298,951 | +0.08(+0.56%) |
Aug 28, 2014 | 14.58 | 14.66 | 14.51 | 14.55 | 1,226,354 | -0.04(-0.25%) |
Aug 27, 2014 | 14.61 | 14.72 | 14.51 | 14.58 | 1,551,663 | -0.01(-0.06%) |
Aug 26, 2014 | 14.56 | 14.65 | 14.53 | 14.59 | 1,553,563 | +0.05(+0.37%) |
Aug 25, 2014 | 14.60 | 14.63 | 14.47 | 14.54 | 1,788,322 | +0.05(+0.37%) |
Aug 22, 2014 | 14.55 | 14.66 | 14.46 | 14.49 | 2,735,513 | -0.05(-0.37%) |
Aug 21, 2014 | 14.61 | 14.75 | 14.49 | 14.54 | 2,186,206 | -0.07(-0.49%) |
Aug 20, 2014 | 14.67 | 14.71 | 14.35 | 14.61 | 2,218,098 | -0.11(-0.73%) |
Aug 19, 2014 | 14.69 | 14.76 | 14.56 | 14.72 | 1,930,334 | +0.03(+0.18%) |
Aug 18, 2014 | 14.57 | 14.70 | 14.54 | 14.69 | 2,368,757 | +0.20(+1.37%) |
Aug 15, 2014 | 14.31 | 14.51 | 14.24 | 14.49 | 3,330,634 | +0.25(+1.77%) |
Aug 14, 2014 | 14.22 | 14.30 | 14.11 | 14.24 | 2,471,175 | +0.01(+0.06%) |
Aug 13, 2014 | 13.89 | 14.29 | 13.74 | 14.23 | 3,451,991 | +0.39(+2.80%) |
Aug 12, 2014 | 13.90 | 14.03 | 13.64 | 13.85 | 4,062,700 | +0.16(+1.18%) |
Aug 11, 2014 | 12.87 | 13.76 | 12.78 | 13.68 | 14,391,847 | -0.55(-3.86%) |
Aug 08, 2014 | 14.07 | 14.19 | 13.96 | 14.23 | 2,343,413 | +0.17(+1.22%) |
Aug 07, 2014 | 14.16 | 14.28 | 13.92 | 14.06 | 2,434,923 | -0.09(-0.64%) |
Aug 06, 2014 | 13.95 | 14.32 | 13.92 | 14.15 | 2,645,026 | +0.19(+1.35%) |
Aug 05, 2014 | 14.00 | 14.20 | 13.89 | 13.96 | 2,410,964 | -0.15(-1.08%) |
Aug 04, 2014 | 13.81 | 14.14 | 13.77 | 14.12 | 3,619,069 | +0.33(+2.42%) |