Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.54 | 13.63 | 13.43 | 13.61 | 1,178,927 | +0.19(+1.39%) |
Oct 30, 2014 | 13.34 | 13.51 | 13.31 | 13.43 | 1,046,630 | +0.04(+0.32%) |
Oct 29, 2014 | 13.43 | 13.45 | 13.21 | 13.38 | 1,195,621 | -0.06(-0.43%) |
Oct 28, 2014 | 13.30 | 13.45 | 13.24 | 13.44 | 1,186,701 | +0.16(+1.19%) |
Oct 27, 2014 | 13.22 | 13.50 | 13.50 | 13.28 | 1,986,803 | -0.22(-1.64%) |
Oct 24, 2014 | 13.69 | 13.69 | 13.49 | 13.50 | 941,150 | -0.14(-1.05%) |
Oct 23, 2014 | 13.58 | 13.78 | 13.53 | 13.65 | 1,536,350 | +0.18(+1.33%) |
Oct 22, 2014 | 13.49 | 13.73 | 13.45 | 13.47 | 1,210,429 | -0.01(-0.05%) |
Oct 21, 2014 | 13.30 | 13.53 | 13.25 | 13.48 | 823,373 | +0.20(+1.51%) |
Oct 20, 2014 | 13.02 | 13.28 | 12.97 | 13.28 | 995,286 | +0.21(+1.65%) |
Oct 17, 2014 | 12.90 | 13.10 | 12.77 | 13.06 | 1,139,482 | +0.29(+2.30%) |
Oct 16, 2014 | 12.68 | 12.84 | 12.54 | 12.77 | 1,945,550 | -0.12(-0.95%) |
Oct 15, 2014 | 12.77 | 12.99 | 12.64 | 12.89 | 1,780,548 | +0.02(+0.17%) |
Oct 14, 2014 | 12.84 | 13.07 | 12.80 | 12.87 | 1,049,322 | +0.12(+0.96%) |
Oct 13, 2014 | 12.71 | 12.93 | 12.65 | 12.75 | 1,254,304 | +0.09(+0.68%) |
Oct 10, 2014 | 12.77 | 12.97 | 12.65 | 12.66 | 1,829,066 | -0.22(-1.72%) |
Oct 09, 2014 | 13.20 | 13.25 | 12.88 | 12.88 | 2,229,976 | -0.34(-2.55%) |
Oct 08, 2014 | 13.13 | 13.24 | 13.03 | 13.22 | 1,600,463 | +0.09(+0.65%) |
Oct 07, 2014 | 13.00 | 13.19 | 12.95 | 13.13 | 1,949,262 | +0.03(+0.22%) |
Oct 06, 2014 | 13.13 | 13.17 | 12.97 | 13.10 | 1,007,004 | +0.04(+0.27%) |
Oct 03, 2014 | 13.07 | 13.23 | 12.95 | 13.07 | 3,457,927 | +0.11(+0.88%) |
Oct 02, 2014 | 13.04 | 13.10 | 12.77 | 12.95 | 2,511,926 | -0.11(-0.82%) |
Oct 01, 2014 | 13.10 | 13.23 | 12.98 | 13.06 | 3,288,614 | -0.09(-0.71%) |
Sep 30, 2014 | 13.11 | 13.21 | 12.98 | 13.15 | 2,122,421 | +0.04(+0.33%) |
Sep 29, 2014 | 13.00 | 13.20 | 12.97 | 13.11 | 1,687,773 | -0.01(-0.11%) |
Sep 26, 2014 | 13.19 | 13.19 | 12.99 | 13.13 | 1,492,043 | -0.03(-0.22%) |
Sep 25, 2014 | 13.34 | 13.37 | 13.10 | 13.15 | 4,156,333 | -0.26(-1.92%) |
Sep 24, 2014 | 13.10 | 13.43 | 13.07 | 13.41 | 2,390,521 | +0.33(+2.52%) |
Sep 23, 2014 | 13.07 | 13.12 | 13.00 | 13.08 | 1,518,286 | -0.06(-0.49%) |
Sep 22, 2014 | 13.35 | 13.35 | 13.08 | 13.15 | 1,363,938 | -0.29(-2.13%) |
Sep 19, 2014 | 13.66 | 13.66 | 13.38 | 13.43 | 2,988,715 | -0.21(-1.58%) |
Sep 18, 2014 | 13.51 | 13.67 | 13.44 | 13.65 | 1,182,712 | +0.17(+1.28%) |
Sep 17, 2014 | 13.34 | 13.50 | 13.22 | 13.48 | 1,749,513 | +0.12(+0.91%) |
Sep 16, 2014 | 13.38 | 13.48 | 13.32 | 13.35 | 1,407,630 | +0.02(+0.16%) |
Sep 15, 2014 | 13.39 | 13.41 | 13.25 | 13.33 | 1,549,950 | -0.01(-0.11%) |
Sep 12, 2014 | 13.52 | 13.58 | 13.34 | 13.35 | 1,199,805 | -0.21(-1.59%) |
Sep 11, 2014 | 13.44 | 13.63 | 13.40 | 13.56 | 1,108,975 | +0.09(+0.64%) |
Sep 10, 2014 | 13.62 | 13.65 | 13.46 | 13.48 | 935,034 | -0.12(-0.90%) |
Sep 09, 2014 | 13.75 | 13.77 | 13.60 | 13.60 | 771,357 | -0.13(-0.94%) |
Sep 08, 2014 | 13.78 | 13.93 | 13.68 | 13.73 | 1,147,247 | -0.16(-1.19%) |
Sep 05, 2014 | 13.73 | 13.91 | 13.70 | 13.89 | 1,048,114 | +0.21(+1.52%) |
Sep 04, 2014 | 13.68 | 13.81 | 13.59 | 13.68 | 1,189,728 | +0.03(+0.21%) |
Sep 03, 2014 | 13.77 | 13.81 | 13.63 | 13.66 | 910,697 | -0.10(-0.73%) |
Sep 02, 2014 | 14.03 | 14.08 | 13.74 | 13.76 | 1,372,329 | -0.27(-1.94%) |
Aug 29, 2014 | 13.85 | 14.03 | 14.03 | 14.03 | 757,921 | +0.19(+1.35%) |
Aug 28, 2014 | 13.84 | 13.93 | 13.78 | 13.84 | 1,179,584 | -0.04(-0.26%) |
Aug 27, 2014 | 13.95 | 14.09 | 13.86 | 13.88 | 1,012,256 | -0.09(-0.67%) |
Aug 26, 2014 | 14.04 | 14.06 | 13.88 | 13.97 | 1,193,991 | -0.09(-0.61%) |
Aug 25, 2014 | 13.74 | 14.11 | 13.69 | 14.06 | 1,418,083 | +0.40(+2.92%) |
Aug 22, 2014 | 13.63 | 13.71 | 13.58 | 13.66 | 1,004,016 | +0.00(+0.00%) |
Aug 21, 2014 | 13.81 | 13.84 | 13.66 | 13.66 | 1,232,294 | -0.16(-1.13%) |
Aug 20, 2014 | 13.75 | 13.84 | 13.70 | 13.81 | 748,624 | +0.01(+0.10%) |
Aug 19, 2014 | 13.81 | 13.84 | 13.70 | 13.80 | 866,381 | +0.00(+0.00%) |
Aug 18, 2014 | 13.75 | 13.93 | 13.74 | 13.80 | 1,150,297 | +0.09(+0.68%) |
Aug 15, 2014 | 14.01 | 14.08 | 13.66 | 13.71 | 1,893,919 | -0.28(-2.04%) |
Aug 14, 2014 | 13.71 | 14.03 | 13.66 | 13.99 | 2,313,223 | +0.26(+1.92%) |
Aug 13, 2014 | 13.60 | 13.82 | 13.40 | 13.73 | 2,999,656 | +0.13(+0.94%) |
Aug 12, 2014 | 13.20 | 13.84 | 13.17 | 13.60 | 6,633,224 | -0.65(-4.55%) |
Aug 11, 2014 | 14.21 | 14.31 | 14.15 | 14.25 | 3,272,467 | +0.05(+0.35%) |
Aug 08, 2014 | 13.87 | 14.10 | 13.85 | 14.20 | 1,699,789 | +0.33(+2.36%) |
Aug 07, 2014 | 13.94 | 14.01 | 13.85 | 13.87 | 1,678,518 | -0.04(-0.26%) |
Aug 06, 2014 | 13.61 | 13.92 | 13.59 | 13.91 | 867,402 | +0.25(+1.83%) |
Aug 05, 2014 | 13.79 | 13.90 | 13.66 | 13.66 | 907,862 | -0.17(-1.24%) |
Aug 04, 2014 | 13.64 | 13.86 | 13.60 | 13.83 | 961,444 | +0.21(+1.52%) |