Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.55 | 14.64 | 13.98 | 14.09 | 6,578,772 | -0.32(-2.24%) |
Oct 30, 2014 | 14.42 | 14.44 | 13.98 | 14.41 | 5,179,581 | -0.07(-0.49%) |
Oct 29, 2014 | 14.75 | 14.84 | 14.22 | 14.48 | 6,264,760 | -0.33(-2.24%) |
Oct 28, 2014 | 14.74 | 14.99 | 14.63 | 14.82 | 4,030,155 | +0.07(+0.49%) |
Oct 27, 2014 | 14.65 | 14.77 | 14.71 | 14.74 | 2,972,209 | +0.04(+0.24%) |
Oct 24, 2014 | 14.55 | 14.76 | 14.31 | 14.71 | 3,975,628 | +0.14(+0.98%) |
Oct 23, 2014 | 14.40 | 14.90 | 14.22 | 14.57 | 5,594,409 | +0.28(+1.94%) |
Oct 22, 2014 | 14.33 | 14.52 | 14.23 | 14.29 | 4,069,648 | -0.04(-0.31%) |
Oct 21, 2014 | 14.31 | 14.63 | 14.12 | 14.33 | 4,974,593 | +0.11(+0.76%) |
Oct 20, 2014 | 13.91 | 14.53 | 13.91 | 14.23 | 6,545,459 | +0.34(+2.45%) |
Oct 17, 2014 | 13.28 | 14.29 | 13.12 | 13.88 | 10,569,271 | +0.85(+6.52%) |
Oct 16, 2014 | 12.86 | 13.54 | 12.84 | 13.03 | 6,132,721 | -0.05(-0.41%) |
Oct 15, 2014 | 12.50 | 13.30 | 12.41 | 13.09 | 7,310,367 | +0.49(+3.91%) |
Oct 14, 2014 | 12.44 | 13.02 | 12.43 | 12.60 | 6,131,468 | +0.26(+2.10%) |
Oct 13, 2014 | 12.74 | 12.96 | 12.31 | 12.34 | 5,233,506 | -0.27(-2.13%) |
Oct 10, 2014 | 13.04 | 13.29 | 12.58 | 12.60 | 5,767,148 | -0.48(-3.69%) |
Oct 09, 2014 | 13.55 | 13.63 | 13.06 | 13.09 | 4,057,740 | -0.48(-3.56%) |
Oct 08, 2014 | 13.47 | 13.59 | 13.20 | 13.57 | 3,721,737 | +0.09(+0.66%) |
Oct 07, 2014 | 13.42 | 13.75 | 13.36 | 13.48 | 3,926,176 | +0.00(+0.00%) |
Oct 06, 2014 | 13.54 | 13.60 | 13.38 | 13.48 | 2,812,271 | +0.05(+0.40%) |
Oct 03, 2014 | 13.33 | 13.55 | 13.22 | 13.43 | 4,765,014 | +0.20(+1.49%) |
Oct 02, 2014 | 13.23 | 13.32 | 12.95 | 13.23 | 6,769,053 | -0.02(-0.14%) |
Oct 01, 2014 | 13.35 | 13.48 | 13.20 | 13.25 | 5,362,583 | -0.13(-0.94%) |
Sep 30, 2014 | 13.60 | 13.63 | 13.30 | 13.37 | 4,814,281 | -0.22(-1.65%) |
Sep 29, 2014 | 13.76 | 13.80 | 13.56 | 13.60 | 5,323,874 | -0.33(-2.38%) |
Sep 26, 2014 | 14.05 | 14.05 | 13.63 | 13.93 | 6,960,376 | -0.01(-0.06%) |
Sep 25, 2014 | 14.28 | 14.29 | 13.62 | 13.94 | 13,767,325 | -0.45(-3.11%) |
Sep 24, 2014 | 13.91 | 14.48 | 13.91 | 14.39 | 17,771,848 | -0.81(-5.30%) |
Sep 23, 2014 | 14.96 | 15.31 | 14.87 | 15.19 | 6,427,564 | +0.13(+0.89%) |
Sep 22, 2014 | 15.45 | 15.46 | 14.99 | 15.06 | 5,024,199 | -0.44(-2.83%) |
Sep 19, 2014 | 15.59 | 15.59 | 15.23 | 15.50 | 5,600,881 | -0.03(-0.17%) |
Sep 18, 2014 | 15.64 | 15.67 | 15.37 | 15.52 | 2,917,539 | -0.10(-0.63%) |
Sep 17, 2014 | 15.18 | 15.76 | 15.17 | 15.62 | 7,154,668 | +0.64(+4.24%) |
Sep 16, 2014 | 15.06 | 15.13 | 14.91 | 14.99 | 3,180,296 | -0.07(-0.48%) |
Sep 15, 2014 | 15.17 | 15.17 | 14.95 | 15.06 | 1,959,934 | -0.08(-0.53%) |
Sep 12, 2014 | 15.40 | 15.45 | 14.99 | 15.14 | 4,167,581 | -0.34(-2.20%) |
Sep 11, 2014 | 15.28 | 15.54 | 15.27 | 15.48 | 2,322,911 | +0.12(+0.76%) |
Sep 10, 2014 | 15.23 | 15.52 | 15.17 | 15.36 | 3,323,392 | +0.12(+0.76%) |
Sep 09, 2014 | 15.34 | 15.41 | 15.17 | 15.25 | 2,266,733 | -0.07(-0.47%) |
Sep 08, 2014 | 15.18 | 15.44 | 15.12 | 15.32 | 2,203,486 | +0.13(+0.88%) |
Sep 05, 2014 | 15.22 | 15.40 | 15.17 | 15.18 | 2,885,073 | -0.05(-0.35%) |
Sep 04, 2014 | 15.37 | 15.44 | 15.19 | 15.24 | 3,142,828 | -0.06(-0.41%) |
Sep 03, 2014 | 15.85 | 15.88 | 15.27 | 15.30 | 4,318,678 | -0.52(-3.28%) |
Sep 02, 2014 | 15.89 | 15.91 | 15.76 | 15.82 | 2,080,774 | -0.07(-0.45%) |
Aug 29, 2014 | 15.75 | 15.89 | 15.89 | 15.89 | 1,739,117 | +0.14(+0.91%) |
Aug 28, 2014 | 15.71 | 15.86 | 15.61 | 15.75 | 2,280,720 | -0.05(-0.34%) |
Aug 27, 2014 | 15.82 | 15.87 | 15.72 | 15.80 | 1,948,344 | +0.00(+0.00%) |
Aug 26, 2014 | 15.67 | 15.93 | 15.65 | 15.80 | 2,984,788 | +0.14(+0.91%) |
Aug 25, 2014 | 16.03 | 16.06 | 15.62 | 15.66 | 3,603,350 | -0.19(-1.19%) |
Aug 22, 2014 | 15.88 | 15.94 | 15.71 | 15.85 | 2,324,615 | -0.04(-0.23%) |
Aug 21, 2014 | 15.94 | 16.03 | 15.74 | 15.88 | 3,177,141 | -0.05(-0.34%) |
Aug 20, 2014 | 15.76 | 16.02 | 15.69 | 15.94 | 3,260,874 | +0.13(+0.79%) |
Aug 19, 2014 | 15.77 | 15.93 | 15.65 | 15.81 | 3,711,345 | +0.41(+2.67%) |
Aug 18, 2014 | 15.09 | 15.51 | 15.08 | 15.40 | 3,866,597 | +0.44(+2.93%) |
Aug 15, 2014 | 15.15 | 15.22 | 14.83 | 14.96 | 2,795,902 | -0.09(-0.59%) |
Aug 14, 2014 | 14.72 | 15.09 | 14.69 | 15.05 | 2,581,404 | +0.38(+2.56%) |
Aug 13, 2014 | 14.69 | 14.83 | 14.57 | 14.67 | 1,746,115 | +0.07(+0.49%) |
Aug 12, 2014 | 14.72 | 14.78 | 14.51 | 14.60 | 2,846,169 | -0.20(-1.33%) |
Aug 11, 2014 | 14.82 | 14.99 | 14.76 | 14.80 | 2,287,684 | +0.06(+0.43%) |
Aug 08, 2014 | 14.49 | 14.84 | 14.47 | 14.74 | 2,648,275 | +0.28(+1.92%) |
Aug 07, 2014 | 14.53 | 14.67 | 14.38 | 14.46 | 1,773,229 | -0.01(-0.06%) |
Aug 06, 2014 | 14.56 | 14.67 | 14.43 | 14.47 | 2,584,445 | -0.13(-0.92%) |
Aug 05, 2014 | 14.57 | 14.94 | 14.51 | 14.60 | 3,588,033 | -0.08(-0.52%) |
Aug 04, 2014 | 14.58 | 14.73 | 14.45 | 14.68 | 2,219,793 | +0.17(+1.17%) |