Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.53 | 14.55 | 14.45 | 14.49 | 1,650,333 | +0.12(+0.85%) |
Oct 30, 2014 | 14.33 | 14.42 | 14.30 | 14.37 | 1,542,088 | +0.00(+0.03%) |
Oct 29, 2014 | 14.45 | 14.48 | 14.30 | 14.36 | 2,187,733 | -0.09(-0.63%) |
Oct 28, 2014 | 14.35 | 14.47 | 14.29 | 14.45 | 1,972,832 | +0.15(+1.05%) |
Oct 27, 2014 | 14.21 | 14.27 | 14.27 | 14.31 | 2,101,663 | +0.04(+0.25%) |
Oct 24, 2014 | 14.20 | 14.29 | 14.13 | 14.27 | 1,504,616 | +0.10(+0.70%) |
Oct 23, 2014 | 14.32 | 14.32 | 14.15 | 14.17 | 2,276,888 | +0.02(+0.13%) |
Oct 22, 2014 | 14.35 | 14.38 | 14.12 | 14.15 | 2,272,078 | -0.24(-1.70%) |
Oct 21, 2014 | 14.36 | 14.50 | 14.21 | 14.40 | 3,819,184 | -0.24(-1.67%) |
Oct 20, 2014 | 14.46 | 14.66 | 14.45 | 14.64 | 1,942,210 | +0.11(+0.75%) |
Oct 17, 2014 | 14.47 | 14.57 | 14.34 | 14.53 | 2,139,912 | +0.23(+1.62%) |
Oct 16, 2014 | 14.10 | 14.34 | 14.05 | 14.30 | 1,928,653 | -0.01(-0.10%) |
Oct 15, 2014 | 14.10 | 14.39 | 14.03 | 14.31 | 1,965,250 | +0.00(+0.00%) |
Oct 14, 2014 | 14.25 | 14.39 | 14.25 | 14.31 | 1,219,053 | +0.08(+0.54%) |
Oct 13, 2014 | 14.26 | 14.41 | 14.21 | 14.24 | 1,642,810 | -0.03(-0.19%) |
Oct 10, 2014 | 14.47 | 14.55 | 14.26 | 14.26 | 1,099,912 | -0.18(-1.26%) |
Oct 09, 2014 | 14.56 | 14.65 | 14.41 | 14.45 | 1,912,859 | -0.14(-0.96%) |
Oct 08, 2014 | 14.46 | 14.60 | 14.42 | 14.59 | 2,224,402 | +0.11(+0.75%) |
Oct 07, 2014 | 14.52 | 14.60 | 14.43 | 14.48 | 2,808,245 | -0.13(-0.87%) |
Oct 06, 2014 | 14.66 | 14.71 | 14.54 | 14.60 | 1,228,937 | -0.03(-0.22%) |
Oct 03, 2014 | 14.70 | 14.73 | 14.63 | 14.64 | 1,597,665 | +0.07(+0.47%) |
Oct 02, 2014 | 14.47 | 14.65 | 14.41 | 14.57 | 1,865,102 | +0.06(+0.44%) |
Oct 01, 2014 | 14.57 | 14.65 | 14.49 | 14.50 | 2,185,688 | -0.07(-0.47%) |
Sep 30, 2014 | 14.71 | 14.78 | 14.54 | 14.57 | 4,508,258 | -0.15(-1.05%) |
Sep 29, 2014 | 14.60 | 14.76 | 14.55 | 14.73 | 1,126,707 | -0.02(-0.12%) |
Sep 26, 2014 | 14.61 | 14.79 | 14.57 | 14.74 | 1,263,413 | +0.15(+1.02%) |
Sep 25, 2014 | 14.79 | 14.79 | 14.57 | 14.60 | 1,567,281 | -0.19(-1.32%) |
Sep 24, 2014 | 14.66 | 14.81 | 14.64 | 14.79 | 1,826,663 | +0.11(+0.77%) |
Sep 23, 2014 | 14.78 | 14.85 | 14.67 | 14.68 | 2,412,575 | -0.11(-0.77%) |
Sep 22, 2014 | 14.89 | 14.89 | 14.73 | 14.79 | 1,288,793 | -0.10(-0.64%) |
Sep 19, 2014 | 15.03 | 15.12 | 14.88 | 14.89 | 2,280,654 | -0.14(-0.91%) |
Sep 18, 2014 | 14.98 | 15.05 | 14.89 | 15.02 | 1,011,693 | +0.10(+0.70%) |
Sep 17, 2014 | 14.89 | 14.97 | 14.86 | 14.92 | 1,217,463 | +0.05(+0.37%) |
Sep 16, 2014 | 14.87 | 14.97 | 14.83 | 14.86 | 1,674,954 | -0.03(-0.21%) |
Sep 15, 2014 | 14.89 | 15.00 | 14.85 | 14.89 | 1,060,018 | -0.01(-0.09%) |
Sep 12, 2014 | 14.84 | 14.97 | 14.79 | 14.91 | 1,951,618 | +0.08(+0.55%) |
Sep 11, 2014 | 14.74 | 14.86 | 14.73 | 14.83 | 889,011 | +0.03(+0.18%) |
Sep 10, 2014 | 14.79 | 14.86 | 14.75 | 14.80 | 879,743 | +0.00(+0.03%) |
Sep 09, 2014 | 14.97 | 14.97 | 14.78 | 14.79 | 1,294,803 | -0.13(-0.85%) |
Sep 08, 2014 | 14.90 | 14.95 | 14.81 | 14.92 | 1,151,092 | +0.02(+0.15%) |
Sep 05, 2014 | 14.91 | 14.97 | 14.85 | 14.90 | 632,478 | -0.05(-0.30%) |
Sep 04, 2014 | 14.91 | 14.97 | 14.89 | 14.94 | 1,059,685 | +0.01(+0.09%) |
Sep 03, 2014 | 15.00 | 15.05 | 14.91 | 14.93 | 1,139,633 | +0.04(+0.27%) |
Sep 02, 2014 | 14.82 | 15.16 | 14.81 | 14.89 | 1,661,640 | +0.10(+0.70%) |
Aug 29, 2014 | 14.78 | 14.79 | 14.79 | 14.79 | 729,587 | +0.05(+0.34%) |
Aug 28, 2014 | 14.74 | 14.78 | 14.68 | 14.74 | 778,905 | -0.02(-0.15%) |
Aug 27, 2014 | 14.74 | 14.78 | 14.70 | 14.76 | 717,634 | +0.01(+0.09%) |
Aug 26, 2014 | 14.70 | 14.77 | 14.70 | 14.74 | 970,590 | +0.07(+0.49%) |
Aug 25, 2014 | 14.64 | 14.67 | 14.59 | 14.67 | 1,406,284 | +0.06(+0.43%) |
Aug 22, 2014 | 14.60 | 14.64 | 14.56 | 14.61 | 1,012,699 | +0.00(+0.00%) |
Aug 21, 2014 | 14.47 | 14.62 | 14.43 | 14.61 | 1,059,411 | +0.15(+1.07%) |
Aug 20, 2014 | 14.44 | 14.49 | 14.40 | 14.45 | 1,147,879 | +0.02(+0.13%) |
Aug 19, 2014 | 14.39 | 14.45 | 14.34 | 14.44 | 811,757 | +0.05(+0.38%) |
Aug 18, 2014 | 14.35 | 14.43 | 14.32 | 14.38 | 1,144,778 | +0.13(+0.89%) |
Aug 15, 2014 | 14.27 | 14.29 | 14.13 | 14.26 | 1,482,288 | +0.06(+0.41%) |
Aug 14, 2014 | 14.15 | 14.25 | 14.14 | 14.20 | 912,829 | +0.07(+0.48%) |
Aug 13, 2014 | 14.02 | 14.15 | 14.02 | 14.13 | 557,527 | +0.13(+0.94%) |
Aug 12, 2014 | 13.88 | 14.04 | 13.88 | 14.00 | 1,276,121 | +0.08(+0.59%) |
Aug 11, 2014 | 13.90 | 13.94 | 13.83 | 13.92 | 1,184,807 | +0.04(+0.29%) |
Aug 08, 2014 | 13.77 | 13.93 | 13.74 | 13.87 | 926,691 | +0.10(+0.69%) |
Aug 07, 2014 | 13.85 | 13.90 | 13.73 | 13.78 | 936,299 | -0.04(-0.30%) |
Aug 06, 2014 | 13.66 | 13.87 | 13.65 | 13.82 | 916,046 | +0.13(+0.93%) |
Aug 05, 2014 | 13.80 | 13.86 | 13.67 | 13.69 | 1,869,731 | -0.13(-0.92%) |
Aug 04, 2014 | 13.82 | 13.86 | 13.72 | 13.82 | 1,744,657 | +0.02(+0.16%) |