Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.54 | 13.88 | 13.19 | 13.87 | 3,136,226 | +0.63(+4.72%) |
Oct 30, 2014 | 13.59 | 13.60 | 13.03 | 13.24 | 2,173,030 | -0.38(-2.77%) |
Oct 29, 2014 | 13.54 | 13.74 | 13.40 | 13.62 | 2,903,227 | +0.08(+0.59%) |
Oct 28, 2014 | 13.25 | 13.56 | 13.10 | 13.54 | 1,931,870 | +0.47(+3.62%) |
Oct 27, 2014 | 13.09 | 13.14 | 13.31 | 13.07 | 1,415,760 | -0.24(-1.81%) |
Oct 24, 2014 | 12.87 | 13.45 | 12.80 | 13.31 | 2,402,336 | +0.47(+3.62%) |
Oct 23, 2014 | 12.80 | 12.95 | 12.65 | 12.84 | 1,726,765 | +0.25(+1.97%) |
Oct 22, 2014 | 12.74 | 12.82 | 12.54 | 12.59 | 1,418,342 | -0.14(-1.07%) |
Oct 21, 2014 | 12.46 | 12.75 | 12.39 | 12.73 | 1,105,297 | +0.39(+3.19%) |
Oct 20, 2014 | 12.13 | 12.39 | 12.12 | 12.34 | 730,780 | +0.18(+1.45%) |
Oct 17, 2014 | 12.14 | 12.45 | 12.10 | 12.16 | 960,691 | +0.15(+1.27%) |
Oct 16, 2014 | 11.57 | 12.11 | 11.55 | 12.01 | 1,452,682 | +0.14(+1.22%) |
Oct 15, 2014 | 11.53 | 11.95 | 11.40 | 11.86 | 1,599,723 | +0.17(+1.44%) |
Oct 14, 2014 | 11.90 | 12.03 | 11.63 | 11.70 | 1,796,946 | -0.09(-0.75%) |
Oct 13, 2014 | 12.09 | 12.38 | 11.77 | 11.78 | 1,199,394 | -0.19(-1.61%) |
Oct 10, 2014 | 12.30 | 12.46 | 11.96 | 11.98 | 975,634 | -0.39(-3.18%) |
Oct 09, 2014 | 12.83 | 12.83 | 12.31 | 12.37 | 1,089,903 | -0.46(-3.56%) |
Oct 08, 2014 | 12.59 | 12.83 | 12.31 | 12.83 | 1,584,333 | +0.22(+1.78%) |
Oct 07, 2014 | 12.83 | 12.95 | 12.59 | 12.60 | 1,141,354 | -0.34(-2.60%) |
Oct 06, 2014 | 13.16 | 13.25 | 12.94 | 12.94 | 1,045,551 | -0.08(-0.62%) |
Oct 03, 2014 | 13.23 | 13.31 | 12.92 | 13.02 | 1,145,517 | -0.13(-0.98%) |
Oct 02, 2014 | 13.35 | 13.44 | 13.00 | 13.15 | 1,197,748 | -0.18(-1.32%) |
Oct 01, 2014 | 13.65 | 13.68 | 13.31 | 13.32 | 1,431,681 | -0.37(-2.69%) |
Sep 30, 2014 | 13.96 | 14.00 | 13.65 | 13.69 | 1,281,954 | -0.26(-1.90%) |
Sep 29, 2014 | 13.92 | 14.13 | 13.85 | 13.96 | 922,120 | -0.17(-1.19%) |
Sep 26, 2014 | 14.21 | 14.24 | 14.00 | 14.13 | 934,822 | +0.17(+1.21%) |
Sep 25, 2014 | 14.09 | 14.09 | 13.82 | 13.96 | 1,329,908 | -0.25(-1.75%) |
Sep 24, 2014 | 14.44 | 14.45 | 14.14 | 14.21 | 1,144,056 | -0.19(-1.34%) |
Sep 23, 2014 | 14.41 | 14.54 | 14.36 | 14.40 | 1,379,055 | -0.02(-0.11%) |
Sep 22, 2014 | 14.50 | 14.59 | 14.31 | 14.41 | 1,554,665 | -0.22(-1.48%) |
Sep 19, 2014 | 14.87 | 14.98 | 14.57 | 14.63 | 1,676,606 | -0.24(-1.62%) |
Sep 18, 2014 | 14.85 | 14.95 | 14.70 | 14.87 | 1,455,484 | +0.12(+0.82%) |
Sep 17, 2014 | 14.29 | 14.82 | 14.23 | 14.75 | 2,287,679 | +0.64(+4.55%) |
Sep 16, 2014 | 13.90 | 14.18 | 13.90 | 14.11 | 782,703 | +0.14(+0.98%) |
Sep 15, 2014 | 14.05 | 14.13 | 13.94 | 13.97 | 739,631 | -0.04(-0.29%) |
Sep 12, 2014 | 14.24 | 14.24 | 13.94 | 14.01 | 780,040 | -0.21(-1.47%) |
Sep 11, 2014 | 13.84 | 14.25 | 13.82 | 14.22 | 990,774 | +0.25(+1.78%) |
Sep 10, 2014 | 14.27 | 14.29 | 13.89 | 13.97 | 1,380,531 | -0.25(-1.75%) |
Sep 09, 2014 | 14.41 | 14.49 | 14.21 | 14.22 | 786,084 | -0.21(-1.44%) |
Sep 08, 2014 | 14.43 | 14.55 | 14.41 | 14.43 | 1,291,186 | -0.03(-0.22%) |
Sep 05, 2014 | 14.38 | 14.38 | 14.25 | 14.46 | 647,792 | +0.03(+0.22%) |
Sep 04, 2014 | 14.44 | 14.69 | 14.35 | 14.43 | 1,202,650 | +0.02(+0.11%) |
Sep 03, 2014 | 14.03 | 14.45 | 14.03 | 14.41 | 1,430,994 | +0.40(+2.86%) |
Sep 02, 2014 | 13.92 | 14.05 | 13.81 | 14.01 | 1,385,195 | +0.15(+1.10%) |
Aug 29, 2014 | 13.81 | 13.86 | 13.86 | 13.86 | 856,849 | +0.06(+0.47%) |
Aug 28, 2014 | 13.93 | 13.94 | 13.74 | 13.80 | 733,760 | -0.18(-1.32%) |
Aug 27, 2014 | 14.10 | 14.10 | 14.02 | 13.98 | 586,611 | -0.06(-0.46%) |
Aug 26, 2014 | 13.84 | 14.08 | 13.81 | 14.05 | 938,647 | +0.24(+1.74%) |
Aug 25, 2014 | 13.96 | 14.05 | 13.74 | 13.80 | 769,610 | -0.03(-0.23%) |
Aug 22, 2014 | 13.82 | 13.86 | 13.62 | 13.84 | 915,645 | -0.02(-0.12%) |
Aug 21, 2014 | 13.99 | 13.99 | 13.70 | 13.85 | 836,043 | -0.11(-0.80%) |
Aug 20, 2014 | 14.17 | 14.17 | 13.88 | 13.96 | 780,198 | -0.23(-1.64%) |
Aug 19, 2014 | 13.95 | 14.25 | 13.95 | 14.20 | 1,157,391 | +0.26(+1.84%) |
Aug 18, 2014 | 13.80 | 13.99 | 13.76 | 13.94 | 783,305 | +0.28(+2.05%) |
Aug 15, 2014 | 13.88 | 13.88 | 13.53 | 13.66 | 615,222 | -0.09(-0.64%) |
Aug 14, 2014 | 13.76 | 13.78 | 13.68 | 13.75 | 495,196 | +0.04(+0.29%) |
Aug 13, 2014 | 13.55 | 13.72 | 13.52 | 13.71 | 750,018 | +0.26(+1.91%) |
Aug 12, 2014 | 13.56 | 13.62 | 13.36 | 13.45 | 991,301 | -0.17(-1.24%) |
Aug 11, 2014 | 13.78 | 13.78 | 13.62 | 13.62 | 570,162 | -0.04(-0.29%) |
Aug 08, 2014 | 13.56 | 13.72 | 13.52 | 13.66 | 702,257 | +0.09(+0.65%) |
Aug 07, 2014 | 13.80 | 13.88 | 13.50 | 13.57 | 777,969 | -0.22(-1.57%) |
Aug 06, 2014 | 13.62 | 13.93 | 13.56 | 13.79 | 830,209 | +0.07(+0.53%) |
Aug 05, 2014 | 13.70 | 13.92 | 13.60 | 13.72 | 625,408 | -0.08(-0.58%) |
Aug 04, 2014 | 13.81 | 13.84 | 13.52 | 13.80 | 948,910 | +0.10(+0.76%) |