Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.13 | 14.14 | 14.04 | 14.10 | 3,763 | +0.01(+0.04%) |
Nov 26, 2014 | 14.06 | 14.09 | 14.09 | 14.09 | 4,800 | +0.09(+0.64%) |
Nov 25, 2014 | 14.01 | 14.09 | 14.00 | 14.00 | 2,501 | -0.01(-0.07%) |
Nov 24, 2014 | 14.00 | 14.14 | 14.00 | 14.01 | 11,040 | -0.03(-0.21%) |
Nov 21, 2014 | 14.16 | 14.24 | 14.04 | 14.04 | 7,860 | -0.05(-0.35%) |
Nov 20, 2014 | 14.06 | 14.15 | 14.04 | 14.09 | 5,572 | +0.03(+0.23%) |
Nov 19, 2014 | 14.04 | 14.14 | 14.04 | 14.06 | 2,160 | +0.02(+0.12%) |
Nov 18, 2014 | 14.00 | 14.06 | 14.00 | 14.04 | 1,623 | +0.01(+0.07%) |
Nov 17, 2014 | 14.00 | 14.04 | 14.00 | 14.03 | 1,885 | -0.01(-0.07%) |
Nov 14, 2014 | 14.03 | 14.08 | 14.03 | 14.04 | 5,512 | +0.01(+0.07%) |
Nov 13, 2014 | 14.02 | 14.17 | 14.01 | 14.03 | 3,799 | -0.02(-0.14%) |
Nov 12, 2014 | 14.03 | 14.06 | 13.97 | 14.05 | 5,543 | +0.03(+0.21%) |
Nov 11, 2014 | 14.03 | 14.03 | 13.99 | 14.02 | 938 | +0.04(+0.29%) |
Nov 10, 2014 | 14.05 | 14.14 | 13.98 | 13.98 | 6,492 | -0.05(-0.36%) |
Nov 07, 2014 | 14.11 | 14.20 | 13.97 | 14.03 | 1,955 | -0.13(-0.92%) |
Nov 06, 2014 | 14.05 | 14.16 | 14.02 | 14.16 | 9,391 | +0.11(+0.78%) |
Nov 05, 2014 | 14.04 | 14.16 | 14.01 | 14.05 | 6,653 | -0.04(-0.28%) |
Nov 04, 2014 | 14.07 | 14.14 | 13.94 | 14.09 | 9,034 | +0.02(+0.14%) |
Nov 03, 2014 | 14.06 | 14.16 | 14.01 | 14.07 | 3,176 | -0.01(-0.07%) |
Oct 31, 2014 | 14.21 | 14.21 | 13.97 | 14.08 | 6,339 | -0.09(-0.60%) |
Oct 30, 2014 | 14.13 | 14.19 | 14.09 | 14.17 | 2,176 | -0.04(-0.31%) |
Oct 29, 2014 | 14.25 | 14.25 | 14.11 | 14.21 | 7,101 | +0.00(+0.00%) |
Oct 28, 2014 | 14.33 | 14.33 | 14.20 | 14.21 | 9,034 | +0.00(+0.00%) |
Oct 27, 2014 | 14.13 | 14.21 | 14.13 | 14.21 | 791 | -0.06(-0.42%) |
Oct 24, 2014 | 14.31 | 14.34 | 14.24 | 14.27 | 2,999 | -0.12(-0.83%) |
Oct 23, 2014 | 14.32 | 14.39 | 14.32 | 14.39 | 370 | +0.00(+0.00%) |
Oct 22, 2014 | 14.32 | 14.39 | 14.32 | 14.39 | 967 | -0.01(-0.07%) |
Oct 21, 2014 | 14.45 | 14.45 | 14.35 | 14.40 | 4,702 | +0.10(+0.70%) |
Oct 20, 2014 | 14.24 | 14.24 | 14.19 | 14.30 | 2,816 | +0.16(+1.13%) |
Oct 17, 2014 | 14.36 | 14.36 | 14.14 | 14.14 | 3,156 | -0.02(-0.13%) |
Oct 16, 2014 | 14.09 | 14.24 | 14.09 | 14.16 | 6,461 | +0.01(+0.06%) |
Oct 15, 2014 | 14.18 | 14.18 | 14.15 | 14.15 | 1,405 | +0.11(+0.78%) |
Oct 14, 2014 | 14.02 | 14.07 | 14.02 | 14.04 | 2,550 | +0.05(+0.36%) |
Oct 13, 2014 | 14.32 | 14.32 | 13.89 | 13.99 | 18,780 | -0.83(-5.60%) |
Oct 09, 2014 | 15.09 | 14.82 | 14.82 | 14.82 | 5,600 | -0.18(-1.20%) |
Oct 08, 2014 | 14.41 | 15.08 | 14.41 | 15.00 | 3,724 | +0.64(+4.46%) |
Oct 07, 2014 | 14.36 | 14.36 | 14.36 | 14.36 | 101 | +0.06(+0.42%) |
Oct 06, 2014 | 14.26 | 14.31 | 14.26 | 14.30 | 5,215 | +0.01(+0.07%) |
Oct 03, 2014 | 14.35 | 14.38 | 14.29 | 14.29 | 3,668 | -0.06(-0.42%) |
Oct 02, 2014 | 14.36 | 14.43 | 14.35 | 14.35 | 5,358 | -0.07(-0.49%) |
Oct 01, 2014 | 14.67 | 14.96 | 14.42 | 14.42 | 13,443 | -0.19(-1.30%) |
Sep 30, 2014 | 14.65 | 14.90 | 14.58 | 14.61 | 6,814 | -0.12(-0.81%) |
Sep 29, 2014 | 14.43 | 14.73 | 14.43 | 14.73 | 3,235 | +0.22(+1.52%) |
Sep 26, 2014 | 14.71 | 14.71 | 14.19 | 14.51 | 8,878 | +0.31(+2.18%) |
Sep 25, 2014 | 14.20 | 14.33 | 14.20 | 14.20 | 1,733 | +0.00(+0.00%) |
Sep 24, 2014 | 14.12 | 14.28 | 14.09 | 14.20 | 7,155 | +0.06(+0.42%) |
Sep 23, 2014 | 14.16 | 14.24 | 14.13 | 14.14 | 7,642 | +0.01(+0.07%) |
Sep 22, 2014 | 14.29 | 14.30 | 14.13 | 14.13 | 7,214 | -0.19(-1.33%) |
Sep 19, 2014 | 14.44 | 14.44 | 14.30 | 14.32 | 11,551 | -0.17(-1.17%) |
Sep 18, 2014 | 14.39 | 14.94 | 14.35 | 14.49 | 25,399 | +0.16(+1.10%) |
Sep 17, 2014 | 14.25 | 14.48 | 14.25 | 14.33 | 7,540 | +0.03(+0.21%) |
Sep 16, 2014 | 14.51 | 14.66 | 14.29 | 14.30 | 30,264 | -0.28(-1.90%) |
Sep 15, 2014 | 14.64 | 14.66 | 14.58 | 14.58 | 1,495 | -0.11(-0.75%) |
Sep 12, 2014 | 14.50 | 14.69 | 14.50 | 14.69 | 1,890 | +0.03(+0.20%) |
Sep 11, 2014 | 14.64 | 14.66 | 14.58 | 14.66 | 6,315 | -0.03(-0.20%) |
Sep 10, 2014 | 14.83 | 14.96 | 14.69 | 14.69 | 4,988 | -0.20(-1.37%) |
Sep 09, 2014 | 14.85 | 14.89 | 14.84 | 14.89 | 3,268 | +0.06(+0.43%) |
Sep 08, 2014 | 14.88 | 14.96 | 14.83 | 14.83 | 2,042 | -0.12(-0.80%) |
Sep 05, 2014 | 14.95 | 15.09 | 14.95 | 14.95 | 2,732 | +0.06(+0.40%) |
Sep 04, 2014 | 14.55 | 14.89 | 14.55 | 14.89 | 16,771 | +0.42(+2.90%) |
Sep 03, 2014 | 14.47 | 14.49 | 14.47 | 14.47 | 2,912 | -0.07(-0.48%) |