Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.67 | 13.75 | 13.55 | 13.74 | 1,168,091 | +0.19(+1.39%) |
Oct 30, 2014 | 13.46 | 13.64 | 13.43 | 13.55 | 1,037,010 | +0.04(+0.32%) |
Oct 29, 2014 | 13.56 | 13.57 | 13.33 | 13.51 | 1,184,631 | -0.06(-0.43%) |
Oct 28, 2014 | 13.42 | 13.58 | 13.36 | 13.56 | 1,175,793 | +0.16(+1.19%) |
Oct 27, 2014 | 13.34 | 13.63 | 13.63 | 13.41 | 1,968,541 | -0.22(-1.64%) |
Oct 24, 2014 | 13.82 | 13.82 | 13.62 | 13.63 | 932,499 | -0.14(-1.05%) |
Oct 23, 2014 | 13.70 | 13.91 | 13.66 | 13.77 | 1,522,228 | +0.18(+1.33%) |
Oct 22, 2014 | 13.62 | 13.85 | 13.57 | 13.59 | 1,199,303 | -0.01(-0.05%) |
Oct 21, 2014 | 13.43 | 13.65 | 13.38 | 13.60 | 815,805 | +0.20(+1.51%) |
Oct 20, 2014 | 13.15 | 13.40 | 13.09 | 13.40 | 986,137 | +0.22(+1.65%) |
Oct 17, 2014 | 13.02 | 13.22 | 12.89 | 13.18 | 1,129,008 | +0.30(+2.30%) |
Oct 16, 2014 | 12.80 | 12.96 | 12.65 | 12.89 | 1,927,667 | -0.12(-0.94%) |
Oct 15, 2014 | 12.89 | 13.11 | 12.76 | 13.01 | 1,764,182 | +0.02(+0.17%) |
Oct 14, 2014 | 12.96 | 13.19 | 12.92 | 12.99 | 1,039,676 | +0.12(+0.96%) |
Oct 13, 2014 | 12.83 | 13.05 | 12.77 | 12.86 | 1,242,774 | +0.09(+0.68%) |
Oct 10, 2014 | 12.89 | 13.09 | 12.77 | 12.78 | 1,812,254 | -0.22(-1.72%) |
Oct 09, 2014 | 13.32 | 13.38 | 13.00 | 13.00 | 2,209,478 | -0.34(-2.55%) |
Oct 08, 2014 | 13.25 | 13.36 | 13.15 | 13.34 | 1,585,752 | +0.09(+0.65%) |
Oct 07, 2014 | 13.12 | 13.31 | 13.07 | 13.25 | 1,931,344 | +0.03(+0.22%) |
Oct 06, 2014 | 13.25 | 13.29 | 13.10 | 13.23 | 997,747 | +0.04(+0.27%) |
Oct 03, 2014 | 13.19 | 13.35 | 13.07 | 13.19 | 3,426,143 | +0.12(+0.89%) |
Oct 02, 2014 | 13.16 | 13.22 | 12.89 | 13.07 | 2,488,836 | -0.11(-0.82%) |
Oct 01, 2014 | 13.22 | 13.35 | 13.10 | 13.18 | 3,258,385 | -0.09(-0.71%) |
Sep 30, 2014 | 13.23 | 13.33 | 13.10 | 13.28 | 2,102,912 | +0.04(+0.33%) |
Sep 29, 2014 | 13.12 | 13.32 | 13.10 | 13.23 | 1,672,260 | -0.01(-0.11%) |
Sep 26, 2014 | 13.31 | 13.31 | 13.11 | 13.25 | 1,478,328 | -0.03(-0.22%) |
Sep 25, 2014 | 13.46 | 13.49 | 13.22 | 13.28 | 4,118,129 | -0.26(-1.92%) |
Sep 24, 2014 | 13.22 | 13.55 | 13.19 | 13.54 | 2,368,548 | +0.33(+2.52%) |
Sep 23, 2014 | 13.19 | 13.24 | 13.12 | 13.20 | 1,504,331 | -0.07(-0.49%) |
Sep 22, 2014 | 13.48 | 13.48 | 13.20 | 13.27 | 1,351,401 | -0.29(-2.13%) |
Sep 19, 2014 | 13.79 | 13.79 | 13.50 | 13.56 | 2,961,244 | -0.22(-1.58%) |
Sep 18, 2014 | 13.64 | 13.80 | 13.56 | 13.77 | 1,171,840 | +0.17(+1.28%) |
Sep 17, 2014 | 13.46 | 13.63 | 13.34 | 13.60 | 1,733,431 | +0.12(+0.91%) |
Sep 16, 2014 | 13.50 | 13.60 | 13.44 | 13.48 | 1,394,691 | +0.02(+0.16%) |
Sep 15, 2014 | 13.51 | 13.53 | 13.37 | 13.46 | 1,535,703 | -0.01(-0.11%) |
Sep 12, 2014 | 13.64 | 13.71 | 13.46 | 13.47 | 1,188,776 | -0.22(-1.58%) |
Sep 11, 2014 | 13.56 | 13.75 | 13.53 | 13.69 | 1,098,782 | +0.09(+0.64%) |
Sep 10, 2014 | 13.75 | 13.77 | 13.59 | 13.60 | 926,440 | -0.12(-0.90%) |
Sep 09, 2014 | 13.88 | 13.90 | 13.72 | 13.72 | 764,267 | -0.13(-0.94%) |
Sep 08, 2014 | 13.91 | 14.06 | 13.81 | 13.85 | 1,136,702 | -0.17(-1.19%) |
Sep 05, 2014 | 13.85 | 14.04 | 13.83 | 14.02 | 1,038,480 | +0.21(+1.52%) |
Sep 04, 2014 | 13.81 | 13.93 | 13.72 | 13.81 | 1,178,792 | +0.03(+0.21%) |
Sep 03, 2014 | 13.90 | 13.93 | 13.76 | 13.78 | 902,326 | -0.10(-0.73%) |
Sep 02, 2014 | 14.16 | 14.21 | 13.87 | 13.88 | 1,359,714 | -0.27(-1.94%) |
Aug 29, 2014 | 13.98 | 14.16 | 14.16 | 14.16 | 750,954 | +0.19(+1.35%) |
Aug 28, 2014 | 13.97 | 14.06 | 13.90 | 13.97 | 1,168,741 | -0.04(-0.26%) |
Aug 27, 2014 | 14.08 | 14.22 | 13.99 | 14.01 | 1,002,951 | -0.09(-0.67%) |
Aug 26, 2014 | 14.17 | 14.19 | 14.01 | 14.10 | 1,183,016 | -0.09(-0.61%) |
Aug 25, 2014 | 13.86 | 14.24 | 13.82 | 14.19 | 1,405,048 | +0.40(+2.92%) |
Aug 22, 2014 | 13.76 | 13.84 | 13.70 | 13.78 | 994,787 | +0.00(+0.00%) |
Aug 21, 2014 | 13.94 | 13.96 | 13.79 | 13.78 | 1,220,967 | -0.16(-1.13%) |
Aug 20, 2014 | 13.88 | 13.96 | 13.83 | 13.94 | 741,743 | +0.01(+0.10%) |
Aug 19, 2014 | 13.93 | 13.96 | 13.83 | 13.93 | 858,417 | +0.00(+0.00%) |
Aug 18, 2014 | 13.88 | 14.06 | 13.86 | 13.93 | 1,139,724 | +0.09(+0.68%) |
Aug 15, 2014 | 14.14 | 14.21 | 13.79 | 13.83 | 1,876,511 | -0.29(-2.04%) |
Aug 14, 2014 | 13.83 | 14.16 | 13.78 | 14.12 | 2,291,961 | +0.27(+1.92%) |
Aug 13, 2014 | 13.73 | 13.95 | 13.53 | 13.86 | 2,972,084 | +0.13(+0.94%) |
Aug 12, 2014 | 13.32 | 13.97 | 13.30 | 13.73 | 6,572,253 | -0.65(-4.55%) |
Aug 11, 2014 | 14.34 | 14.45 | 14.28 | 14.38 | 3,242,388 | +0.05(+0.35%) |
Aug 08, 2014 | 14.00 | 14.23 | 13.98 | 14.33 | 1,684,165 | +0.33(+2.36%) |
Aug 07, 2014 | 14.07 | 14.14 | 13.98 | 14.00 | 1,663,089 | -0.04(-0.26%) |
Aug 06, 2014 | 13.74 | 14.05 | 13.71 | 14.04 | 859,429 | +0.25(+1.83%) |
Aug 05, 2014 | 13.92 | 14.03 | 13.78 | 13.78 | 899,518 | -0.17(-1.24%) |
Aug 04, 2014 | 13.76 | 13.99 | 13.73 | 13.96 | 952,607 | +0.21(+1.52%) |