Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.52 | 14.57 | 14.41 | 14.54 | 8,588,512 | +0.19(+1.32%) |
Oct 30, 2014 | 14.32 | 14.43 | 14.22 | 14.35 | 7,303,587 | +0.02(+0.15%) |
Oct 29, 2014 | 14.15 | 14.37 | 14.09 | 14.33 | 8,469,656 | +0.13(+0.92%) |
Oct 28, 2014 | 14.07 | 14.20 | 13.93 | 14.20 | 6,136,124 | +0.27(+1.93%) |
Oct 27, 2014 | 13.88 | 13.93 | 13.91 | 13.93 | 4,975,475 | +0.02(+0.16%) |
Oct 24, 2014 | 13.78 | 13.91 | 13.75 | 13.91 | 6,107,066 | +0.10(+0.74%) |
Oct 23, 2014 | 14.03 | 14.04 | 13.73 | 13.80 | 12,003,330 | +0.11(+0.80%) |
Oct 22, 2014 | 13.73 | 13.85 | 13.69 | 13.69 | 11,184,587 | -0.03(-0.21%) |
Oct 21, 2014 | 13.44 | 13.73 | 13.41 | 13.72 | 16,533,150 | +0.38(+2.83%) |
Oct 20, 2014 | 13.19 | 13.37 | 13.13 | 13.35 | 12,108,645 | +0.16(+1.21%) |
Oct 17, 2014 | 13.07 | 13.24 | 12.95 | 13.19 | 19,519,490 | +0.28(+2.20%) |
Oct 16, 2014 | 13.09 | 13.27 | 12.84 | 12.90 | 33,972,772 | -0.61(-4.52%) |
Oct 15, 2014 | 13.80 | 13.86 | 13.24 | 13.51 | 19,952,862 | -0.48(-3.46%) |
Oct 14, 2014 | 14.02 | 14.17 | 13.93 | 14.00 | 10,831,659 | +0.00(+0.00%) |
Oct 13, 2014 | 14.12 | 14.25 | 13.99 | 14.00 | 7,658,193 | -0.13(-0.95%) |
Oct 10, 2014 | 14.32 | 14.41 | 14.13 | 14.13 | 9,369,294 | -0.14(-0.97%) |
Oct 09, 2014 | 14.53 | 14.60 | 14.25 | 14.27 | 11,840,430 | -0.35(-2.39%) |
Oct 08, 2014 | 14.34 | 14.63 | 14.31 | 14.62 | 13,870,361 | +0.32(+2.24%) |
Oct 07, 2014 | 14.42 | 14.52 | 14.30 | 14.30 | 8,116,655 | -0.19(-1.31%) |
Oct 06, 2014 | 14.64 | 14.68 | 14.46 | 14.49 | 7,586,422 | -0.09(-0.65%) |
Oct 03, 2014 | 14.52 | 14.63 | 14.45 | 14.58 | 13,869,673 | +0.19(+1.31%) |
Oct 02, 2014 | 14.41 | 14.49 | 14.22 | 14.39 | 12,704,203 | -0.00(-0.03%) |
Oct 01, 2014 | 14.57 | 14.63 | 14.39 | 14.40 | 9,733,727 | -0.16(-1.12%) |
Sep 30, 2014 | 14.68 | 14.74 | 14.53 | 14.56 | 9,102,053 | -0.07(-0.47%) |
Sep 29, 2014 | 14.61 | 14.71 | 14.57 | 14.63 | 7,070,088 | -0.13(-0.86%) |
Sep 26, 2014 | 14.71 | 14.80 | 14.67 | 14.76 | 4,852,852 | +0.08(+0.57%) |
Sep 25, 2014 | 14.82 | 14.86 | 14.62 | 14.67 | 8,757,190 | -0.21(-1.38%) |
Sep 24, 2014 | 14.79 | 14.90 | 14.76 | 14.88 | 6,923,376 | +0.04(+0.29%) |
Sep 23, 2014 | 14.96 | 15.02 | 14.84 | 14.84 | 6,797,438 | -0.19(-1.25%) |
Sep 22, 2014 | 15.12 | 15.21 | 15.00 | 15.02 | 6,722,400 | -0.09(-0.62%) |
Sep 19, 2014 | 15.28 | 15.32 | 15.09 | 15.12 | 11,795,208 | -0.07(-0.43%) |
Sep 18, 2014 | 15.03 | 15.25 | 14.97 | 15.18 | 10,309,411 | +0.20(+1.30%) |
Sep 17, 2014 | 14.88 | 15.11 | 14.85 | 14.99 | 8,517,106 | +0.12(+0.83%) |
Sep 16, 2014 | 14.80 | 14.99 | 14.79 | 14.86 | 7,848,271 | +0.03(+0.19%) |
Sep 15, 2014 | 14.88 | 14.95 | 14.81 | 14.84 | 6,698,632 | -0.08(-0.56%) |
Sep 12, 2014 | 14.82 | 15.07 | 14.82 | 14.92 | 9,509,681 | +0.11(+0.76%) |
Sep 11, 2014 | 14.74 | 14.89 | 14.73 | 14.81 | 6,322,568 | +0.03(+0.20%) |
Sep 10, 2014 | 14.70 | 14.88 | 14.65 | 14.78 | 9,976,411 | +0.17(+1.19%) |
Sep 09, 2014 | 14.68 | 14.69 | 14.52 | 14.60 | 6,745,888 | -0.10(-0.69%) |
Sep 08, 2014 | 14.74 | 14.80 | 14.61 | 14.71 | 8,003,793 | -0.01(-0.10%) |
Sep 05, 2014 | 14.70 | 14.81 | 14.62 | 14.72 | 10,426,913 | -0.04(-0.24%) |
Sep 04, 2014 | 14.81 | 14.86 | 14.73 | 14.76 | 8,612,390 | +0.01(+0.05%) |
Sep 03, 2014 | 14.88 | 14.94 | 14.71 | 14.75 | 8,997,538 | -0.07(-0.49%) |
Sep 02, 2014 | 14.75 | 14.86 | 14.69 | 14.82 | 6,826,009 | +0.08(+0.51%) |
Aug 29, 2014 | 14.67 | 14.74 | 14.74 | 14.74 | 6,240,465 | +0.10(+0.67%) |
Aug 28, 2014 | 14.58 | 14.69 | 14.54 | 14.65 | 6,427,959 | -0.01(-0.10%) |
Aug 27, 2014 | 14.81 | 14.86 | 14.63 | 14.66 | 7,091,132 | -0.09(-0.64%) |
Aug 26, 2014 | 14.43 | 14.89 | 14.43 | 14.76 | 4,948,769 | -0.01(-0.10%) |
Aug 25, 2014 | 14.76 | 14.89 | 14.71 | 14.77 | 8,617,392 | +0.09(+0.59%) |
Aug 22, 2014 | 14.64 | 14.76 | 14.57 | 14.68 | 10,286,973 | +0.05(+0.35%) |
Aug 21, 2014 | 14.51 | 14.68 | 14.45 | 14.63 | 7,302,735 | +0.11(+0.75%) |
Aug 20, 2014 | 14.39 | 14.55 | 14.38 | 14.52 | 6,447,734 | +0.10(+0.68%) |
Aug 19, 2014 | 14.46 | 14.60 | 14.41 | 14.43 | 8,645,995 | -0.04(-0.28%) |
Aug 18, 2014 | 14.36 | 14.50 | 14.35 | 14.47 | 7,873,758 | +0.21(+1.47%) |
Aug 15, 2014 | 14.34 | 14.42 | 14.17 | 14.26 | 8,071,093 | -0.06(-0.40%) |
Aug 14, 2014 | 14.25 | 14.37 | 14.21 | 14.31 | 7,775,834 | +0.12(+0.81%) |
Aug 13, 2014 | 14.16 | 14.29 | 14.14 | 14.20 | 7,533,205 | +0.04(+0.31%) |
Aug 12, 2014 | 14.09 | 14.21 | 14.05 | 14.16 | 8,327,524 | -0.01(-0.05%) |
Aug 11, 2014 | 14.29 | 14.29 | 14.11 | 14.16 | 7,901,991 | -0.05(-0.36%) |
Aug 08, 2014 | 14.16 | 14.22 | 14.05 | 14.21 | 5,870,873 | +0.11(+0.77%) |
Aug 07, 2014 | 14.27 | 14.34 | 14.06 | 14.11 | 8,822,034 | -0.11(-0.79%) |
Aug 06, 2014 | 14.13 | 14.32 | 14.07 | 14.22 | 10,224,673 | +0.01(+0.08%) |
Aug 05, 2014 | 14.34 | 14.45 | 14.16 | 14.21 | 15,101,907 | -0.22(-1.55%) |
Aug 04, 2014 | 14.52 | 14.56 | 14.33 | 14.43 | 8,859,944 | -0.02(-0.15%) |