Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.28 | 16.77 | 16.08 | 16.11 | 4,084,980 | -0.01(-0.09%) |
Oct 30, 2014 | 15.70 | 17.32 | 15.56 | 16.12 | 8,901,300 | +1.13(+7.53%) |
Oct 29, 2014 | 14.96 | 15.20 | 14.92 | 14.99 | 1,933,780 | -0.11(-0.70%) |
Oct 28, 2014 | 14.86 | 15.12 | 14.81 | 15.10 | 1,646,460 | +0.27(+1.82%) |
Oct 27, 2014 | 14.75 | 14.97 | 14.83 | 14.83 | 1,647,810 | -0.00(-0.01%) |
Oct 24, 2014 | 14.73 | 14.84 | 14.57 | 14.83 | 1,488,370 | +0.14(+0.97%) |
Oct 23, 2014 | 14.44 | 14.95 | 14.44 | 14.69 | 1,762,530 | +0.35(+2.42%) |
Oct 22, 2014 | 14.71 | 14.80 | 14.31 | 14.34 | 1,979,430 | -0.40(-2.73%) |
Oct 21, 2014 | 14.36 | 14.82 | 14.28 | 14.74 | 2,245,300 | +0.49(+3.44%) |
Oct 20, 2014 | 14.20 | 14.24 | 14.12 | 14.25 | 1,488,820 | -0.01(-0.10%) |
Oct 17, 2014 | 14.08 | 14.48 | 14.02 | 14.27 | 1,804,080 | +0.41(+2.93%) |
Oct 16, 2014 | 13.72 | 14.10 | 13.58 | 13.86 | 2,953,420 | -0.04(-0.28%) |
Oct 15, 2014 | 13.68 | 14.08 | 13.44 | 13.90 | 3,913,170 | +0.02(+0.16%) |
Oct 14, 2014 | 13.89 | 14.13 | 13.78 | 13.88 | 1,973,410 | +0.12(+0.86%) |
Oct 13, 2014 | 14.25 | 14.42 | 13.74 | 13.76 | 3,041,960 | -0.45(-3.18%) |
Oct 10, 2014 | 14.56 | 14.84 | 14.20 | 14.21 | 2,721,880 | -0.41(-2.80%) |
Oct 09, 2014 | 15.12 | 15.18 | 14.25 | 14.62 | 3,782,750 | -0.45(-2.99%) |
Oct 08, 2014 | 14.72 | 15.11 | 14.47 | 15.07 | 1,297,740 | +0.42(+2.88%) |
Oct 07, 2014 | 15.03 | 15.03 | 14.63 | 14.65 | 1,740,110 | -0.43(-2.83%) |
Oct 06, 2014 | 15.24 | 15.36 | 14.97 | 15.08 | 1,135,330 | -0.15(-0.96%) |
Oct 03, 2014 | 15.08 | 15.29 | 14.99 | 15.22 | 1,278,860 | +0.28(+1.85%) |
Oct 02, 2014 | 15.19 | 15.28 | 14.80 | 14.95 | 2,824,350 | -0.30(-2.00%) |
Oct 01, 2014 | 15.54 | 15.56 | 15.14 | 15.25 | 2,725,720 | -0.30(-1.94%) |
Sep 30, 2014 | 15.62 | 15.62 | 15.26 | 15.55 | 2,167,190 | -0.03(-0.19%) |
Sep 29, 2014 | 15.58 | 15.70 | 15.30 | 15.58 | 2,034,300 | -0.18(-1.14%) |
Sep 26, 2014 | 15.81 | 15.92 | 15.72 | 15.76 | 2,276,570 | -0.02(-0.11%) |
Sep 25, 2014 | 15.79 | 15.94 | 15.65 | 15.78 | 3,274,380 | -0.08(-0.48%) |
Sep 24, 2014 | 15.67 | 15.88 | 15.58 | 15.86 | 3,000,700 | +0.19(+1.24%) |
Sep 23, 2014 | 15.47 | 15.78 | 15.43 | 15.66 | 5,252,050 | +0.11(+0.68%) |
Sep 22, 2014 | 15.80 | 15.84 | 15.47 | 15.56 | 2,721,660 | -0.34(-2.12%) |
Sep 19, 2014 | 15.95 | 16.00 | 15.81 | 15.89 | 3,401,600 | -0.06(-0.40%) |
Sep 18, 2014 | 15.81 | 16.05 | 15.70 | 15.96 | 2,326,860 | +0.20(+1.29%) |
Sep 17, 2014 | 15.64 | 15.83 | 15.53 | 15.75 | 2,375,900 | +0.11(+0.71%) |
Sep 16, 2014 | 15.57 | 15.71 | 15.53 | 15.64 | 3,150,680 | +0.02(+0.10%) |
Sep 15, 2014 | 15.88 | 15.88 | 15.54 | 15.63 | 3,980,080 | -0.32(-2.01%) |
Sep 12, 2014 | 15.76 | 16.00 | 15.65 | 15.95 | 3,597,580 | +0.15(+0.97%) |
Sep 11, 2014 | 14.65 | 15.83 | 14.65 | 15.80 | 5,435,070 | +1.01(+6.82%) |
Sep 10, 2014 | 14.47 | 14.80 | 14.33 | 14.79 | 2,076,290 | +0.36(+2.46%) |
Sep 09, 2014 | 14.54 | 14.56 | 14.41 | 14.43 | 1,699,700 | -0.17(-1.20%) |
Sep 08, 2014 | 14.66 | 14.73 | 14.60 | 14.61 | 1,985,260 | -0.02(-0.15%) |
Sep 05, 2014 | 14.32 | 14.65 | 14.20 | 14.63 | 3,505,190 | +0.24(+1.65%) |
Sep 04, 2014 | 14.57 | 14.57 | 14.32 | 14.39 | 1,710,060 | -0.12(-0.86%) |
Sep 03, 2014 | 14.69 | 14.70 | 14.40 | 14.52 | 2,141,470 | -0.12(-0.85%) |
Sep 02, 2014 | 14.52 | 14.78 | 14.52 | 14.64 | 2,777,670 | +0.17(+1.15%) |
Aug 29, 2014 | 14.28 | 14.47 | 14.47 | 14.47 | 1,529,000 | +0.23(+1.64%) |
Aug 28, 2014 | 14.48 | 14.48 | 14.20 | 14.24 | 1,447,250 | -0.30(-2.05%) |
Aug 27, 2014 | 14.76 | 14.80 | 14.49 | 14.54 | 1,893,140 | -0.28(-1.86%) |
Aug 26, 2014 | 14.78 | 14.90 | 14.65 | 14.82 | 1,461,550 | +0.04(+0.24%) |
Aug 25, 2014 | 14.97 | 15.11 | 14.70 | 14.78 | 1,103,450 | -0.08(-0.57%) |
Aug 22, 2014 | 14.93 | 15.00 | 14.84 | 14.87 | 2,389,060 | -0.11(-0.75%) |
Aug 21, 2014 | 14.90 | 15.17 | 14.88 | 14.98 | 1,999,910 | +0.07(+0.46%) |
Aug 20, 2014 | 14.69 | 14.95 | 14.59 | 14.91 | 1,596,140 | +0.19(+1.31%) |
Aug 19, 2014 | 14.82 | 14.82 | 14.70 | 14.71 | 1,493,820 | -0.10(-0.69%) |
Aug 18, 2014 | 14.89 | 14.99 | 14.78 | 14.82 | 2,285,060 | +0.22(+1.53%) |
Aug 15, 2014 | 14.52 | 14.61 | 14.37 | 14.59 | 2,130,140 | +0.13(+0.91%) |
Aug 14, 2014 | 14.38 | 14.50 | 14.38 | 14.46 | 1,625,240 | +0.06(+0.43%) |
Aug 13, 2014 | 14.61 | 14.61 | 14.35 | 14.40 | 2,389,660 | -0.18(-1.22%) |
Aug 12, 2014 | 14.49 | 14.69 | 14.49 | 14.58 | 3,058,090 | +0.04(+0.27%) |
Aug 11, 2014 | 14.45 | 14.56 | 14.32 | 14.54 | 1,584,140 | +0.17(+1.17%) |
Aug 08, 2014 | 14.40 | 14.49 | 14.27 | 14.37 | 2,267,930 | +0.02(+0.13%) |
Aug 07, 2014 | 14.25 | 14.46 | 13.99 | 14.35 | 3,439,600 | +0.19(+1.34%) |
Aug 06, 2014 | 14.02 | 14.18 | 13.93 | 14.16 | 1,894,010 | +0.03(+0.21%) |
Aug 05, 2014 | 14.30 | 14.30 | 13.98 | 14.13 | 1,559,820 | -0.18(-1.26%) |
Aug 04, 2014 | 14.37 | 14.39 | 14.11 | 14.31 | 2,063,430 | +0.01(+0.03%) |