Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.48 | 15.55 | 15.18 | 15.36 | 3,938,925 | +0.11(+0.69%) |
Oct 30, 2014 | 15.78 | 15.80 | 15.00 | 15.26 | 4,025,238 | -0.34(-2.15%) |
Oct 29, 2014 | 15.56 | 15.75 | 15.51 | 15.59 | 2,775,607 | +0.05(+0.32%) |
Oct 28, 2014 | 15.35 | 15.54 | 15.34 | 15.54 | 1,944,536 | +0.24(+1.58%) |
Oct 27, 2014 | 15.24 | 15.40 | 15.24 | 15.30 | 1,911,125 | +0.06(+0.37%) |
Oct 24, 2014 | 15.21 | 15.25 | 15.11 | 15.24 | 2,006,724 | +0.03(+0.20%) |
Oct 23, 2014 | 15.31 | 15.40 | 15.17 | 15.21 | 2,557,890 | +0.08(+0.53%) |
Oct 22, 2014 | 15.28 | 15.40 | 15.11 | 15.13 | 3,494,121 | -0.12(-0.81%) |
Oct 21, 2014 | 15.06 | 15.29 | 15.06 | 15.26 | 2,162,336 | +0.27(+1.82%) |
Oct 20, 2014 | 14.90 | 15.15 | 14.87 | 14.98 | 1,975,287 | +0.03(+0.21%) |
Oct 17, 2014 | 14.80 | 15.01 | 14.75 | 14.95 | 3,846,186 | +0.28(+1.90%) |
Oct 16, 2014 | 14.10 | 14.84 | 14.02 | 14.67 | 3,964,485 | +0.27(+1.90%) |
Oct 15, 2014 | 13.97 | 14.47 | 13.90 | 14.40 | 6,084,466 | +0.18(+1.27%) |
Oct 14, 2014 | 14.10 | 14.49 | 14.06 | 14.22 | 3,302,964 | +0.17(+1.19%) |
Oct 13, 2014 | 14.27 | 14.44 | 14.03 | 14.05 | 5,540,269 | -0.22(-1.57%) |
Oct 10, 2014 | 14.33 | 14.57 | 14.22 | 14.28 | 4,207,222 | -0.09(-0.65%) |
Oct 09, 2014 | 14.86 | 14.90 | 14.20 | 14.37 | 4,169,383 | -0.54(-3.62%) |
Oct 08, 2014 | 14.66 | 14.92 | 14.44 | 14.91 | 3,341,235 | +0.25(+1.69%) |
Oct 07, 2014 | 14.61 | 14.80 | 14.56 | 14.66 | 5,233,451 | -0.04(-0.30%) |
Oct 06, 2014 | 15.21 | 15.21 | 14.30 | 14.70 | 7,140,398 | -0.43(-2.87%) |
Oct 03, 2014 | 15.03 | 15.26 | 15.01 | 15.14 | 4,186,193 | +0.22(+1.50%) |
Oct 02, 2014 | 15.03 | 15.10 | 14.52 | 14.92 | 3,107,660 | -0.12(-0.83%) |
Oct 01, 2014 | 15.47 | 15.49 | 14.98 | 15.04 | 2,949,568 | -0.48(-3.08%) |
Sep 30, 2014 | 15.51 | 15.58 | 15.39 | 15.52 | 2,005,925 | +0.00(+0.00%) |
Sep 29, 2014 | 15.51 | 15.65 | 15.29 | 15.52 | 2,052,147 | -0.14(-0.87%) |
Sep 26, 2014 | 15.75 | 15.82 | 15.44 | 15.65 | 2,496,445 | -0.11(-0.67%) |
Sep 25, 2014 | 15.78 | 15.86 | 15.62 | 15.76 | 2,923,269 | -0.06(-0.39%) |
Sep 24, 2014 | 15.63 | 15.88 | 15.54 | 15.82 | 2,635,148 | +0.19(+1.19%) |
Sep 23, 2014 | 15.68 | 15.87 | 15.61 | 15.64 | 1,494,840 | -0.12(-0.75%) |
Sep 22, 2014 | 16.04 | 16.05 | 15.57 | 15.75 | 3,263,081 | -0.24(-1.48%) |
Sep 19, 2014 | 16.08 | 16.11 | 15.85 | 15.99 | 2,802,232 | +0.00(+0.00%) |
Sep 18, 2014 | 16.09 | 16.13 | 15.92 | 15.99 | 1,642,237 | -0.07(-0.46%) |
Sep 17, 2014 | 16.32 | 16.32 | 15.91 | 16.06 | 3,643,800 | -0.24(-1.45%) |
Sep 16, 2014 | 16.10 | 16.35 | 15.93 | 16.30 | 2,520,912 | +0.15(+0.92%) |
Sep 15, 2014 | 16.46 | 16.48 | 15.96 | 16.15 | 2,925,088 | -0.32(-1.96%) |
Sep 12, 2014 | 16.91 | 16.92 | 16.41 | 16.47 | 2,798,164 | -0.43(-2.57%) |
Sep 11, 2014 | 16.84 | 17.00 | 16.81 | 16.91 | 1,559,216 | +0.00(+0.00%) |
Sep 10, 2014 | 16.77 | 16.91 | 16.74 | 16.91 | 2,475,621 | +0.14(+0.85%) |
Sep 09, 2014 | 16.88 | 16.93 | 16.62 | 16.77 | 2,657,307 | -0.17(-1.03%) |
Sep 08, 2014 | 16.83 | 17.04 | 16.83 | 16.94 | 1,943,842 | +0.07(+0.40%) |
Sep 05, 2014 | 16.80 | 16.91 | 16.69 | 16.87 | 1,738,979 | +0.06(+0.33%) |
Sep 04, 2014 | 16.84 | 17.03 | 16.80 | 16.82 | 1,928,145 | -0.01(-0.07%) |
Sep 03, 2014 | 17.08 | 17.08 | 16.77 | 16.83 | 1,951,160 | -0.17(-0.99%) |
Sep 02, 2014 | 16.80 | 17.07 | 16.64 | 17.00 | 3,121,893 | +0.19(+1.15%) |
Aug 29, 2014 | 16.85 | 16.80 | 16.80 | 16.80 | 2,663,451 | +0.03(+0.18%) |
Aug 28, 2014 | 16.69 | 16.83 | 16.59 | 16.77 | 1,980,902 | +0.01(+0.07%) |
Aug 27, 2014 | 16.72 | 16.90 | 16.72 | 16.76 | 1,879,857 | -0.01(-0.04%) |
Aug 26, 2014 | 16.70 | 16.87 | 16.69 | 16.77 | 1,643,057 | +0.04(+0.26%) |
Aug 25, 2014 | 16.66 | 16.75 | 16.61 | 16.72 | 1,254,078 | +0.14(+0.82%) |
Aug 22, 2014 | 16.47 | 16.65 | 16.42 | 16.59 | 1,663,947 | +0.06(+0.38%) |
Aug 21, 2014 | 16.60 | 16.66 | 16.48 | 16.52 | 2,493,574 | -0.06(-0.34%) |
Aug 20, 2014 | 16.55 | 16.75 | 16.55 | 16.58 | 3,404,460 | +0.07(+0.40%) |
Aug 19, 2014 | 16.42 | 16.57 | 16.40 | 16.51 | 2,493,716 | +0.10(+0.60%) |
Aug 18, 2014 | 16.31 | 16.44 | 16.30 | 16.41 | 2,783,787 | +0.20(+1.22%) |
Aug 15, 2014 | 16.36 | 16.41 | 16.08 | 16.22 | 2,433,952 | -0.11(-0.68%) |
Aug 14, 2014 | 16.36 | 16.36 | 16.24 | 16.33 | 1,591,694 | -0.01(-0.08%) |
Aug 13, 2014 | 16.16 | 16.36 | 16.15 | 16.34 | 1,845,407 | +0.27(+1.69%) |
Aug 12, 2014 | 16.12 | 16.18 | 16.01 | 16.07 | 3,012,764 | -0.11(-0.69%) |
Aug 11, 2014 | 16.16 | 16.40 | 16.09 | 16.18 | 2,789,173 | +0.09(+0.57%) |
Aug 08, 2014 | 15.88 | 16.04 | 15.83 | 16.09 | 3,174,648 | +0.23(+1.48%) |
Aug 07, 2014 | 15.88 | 15.91 | 15.65 | 15.85 | 4,980,625 | +0.10(+0.63%) |
Aug 06, 2014 | 16.34 | 16.36 | 15.71 | 15.75 | 7,015,503 | -0.74(-4.49%) |
Aug 05, 2014 | 16.67 | 16.77 | 16.40 | 16.49 | 2,533,804 | -0.25(-1.47%) |
Aug 04, 2014 | 16.67 | 16.80 | 16.51 | 16.74 | 2,278,432 | +0.10(+0.63%) |