Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.60 | 13.62 | 13.36 | 13.38 | 918,538 | -0.14(-1.02%) |
Nov 26, 2014 | 13.37 | 13.52 | 13.52 | 13.52 | 1,702,741 | +0.19(+1.43%) |
Nov 25, 2014 | 13.32 | 13.46 | 13.13 | 13.33 | 1,535,992 | +0.02(+0.18%) |
Nov 24, 2014 | 13.03 | 13.49 | 13.02 | 13.30 | 1,983,953 | +0.34(+2.59%) |
Nov 21, 2014 | 13.25 | 13.28 | 12.80 | 12.97 | 2,099,134 | -0.03(-0.24%) |
Nov 20, 2014 | 12.76 | 13.11 | 12.71 | 13.00 | 1,648,967 | +0.14(+1.10%) |
Nov 19, 2014 | 13.07 | 13.10 | 12.78 | 12.86 | 2,192,870 | -0.26(-1.98%) |
Nov 18, 2014 | 12.54 | 13.19 | 12.42 | 13.11 | 2,636,292 | +0.58(+4.61%) |
Nov 17, 2014 | 12.56 | 12.65 | 12.35 | 12.54 | 2,190,598 | -0.03(-0.28%) |
Nov 14, 2014 | 12.80 | 12.90 | 12.48 | 12.57 | 2,574,381 | -0.26(-2.02%) |
Nov 13, 2014 | 13.03 | 13.14 | 12.68 | 12.83 | 3,322,110 | -0.20(-1.56%) |
Nov 12, 2014 | 13.23 | 13.26 | 12.97 | 13.04 | 2,802,761 | -0.07(-0.50%) |
Nov 11, 2014 | 13.35 | 13.37 | 13.09 | 13.10 | 1,472,346 | -0.26(-1.92%) |
Nov 10, 2014 | 13.39 | 13.39 | 13.07 | 13.36 | 2,157,728 | -0.07(-0.52%) |
Nov 07, 2014 | 13.42 | 13.66 | 13.29 | 13.43 | 2,708,397 | -0.01(-0.05%) |
Nov 06, 2014 | 13.59 | 13.59 | 12.90 | 13.43 | 6,322,848 | -0.13(-0.99%) |
Nov 05, 2014 | 13.82 | 13.86 | 13.38 | 13.57 | 3,433,796 | -0.08(-0.58%) |
Nov 04, 2014 | 13.70 | 13.96 | 13.56 | 13.65 | 1,964,158 | -0.04(-0.30%) |
Nov 03, 2014 | 13.76 | 13.86 | 13.54 | 13.69 | 1,743,738 | -0.12(-0.85%) |
Oct 31, 2014 | 14.02 | 14.02 | 13.70 | 13.81 | 1,956,889 | +0.11(+0.81%) |
Oct 30, 2014 | 13.88 | 14.02 | 13.58 | 13.70 | 2,003,443 | -0.27(-1.96%) |
Oct 29, 2014 | 13.83 | 14.05 | 13.64 | 13.97 | 1,766,268 | +0.18(+1.30%) |
Oct 28, 2014 | 13.69 | 13.83 | 13.49 | 13.79 | 2,665,341 | +0.16(+1.14%) |
Oct 27, 2014 | 13.19 | 13.81 | 13.30 | 13.63 | 2,072,461 | +0.33(+2.50%) |
Oct 24, 2014 | 13.19 | 13.34 | 13.02 | 13.30 | 1,265,991 | +0.10(+0.73%) |
Oct 23, 2014 | 12.98 | 13.30 | 12.95 | 13.20 | 1,722,961 | +0.39(+3.05%) |
Oct 22, 2014 | 13.09 | 13.14 | 12.73 | 12.81 | 2,046,809 | -0.25(-1.91%) |
Oct 21, 2014 | 13.14 | 13.25 | 12.99 | 13.06 | 2,715,906 | -0.00(-0.03%) |
Oct 20, 2014 | 12.43 | 13.18 | 12.42 | 13.07 | 3,817,371 | +0.52(+4.16%) |
Oct 17, 2014 | 12.61 | 12.88 | 12.31 | 12.54 | 3,090,423 | +0.08(+0.61%) |
Oct 16, 2014 | 11.66 | 13.00 | 11.59 | 12.47 | 4,286,783 | +0.63(+5.35%) |
Oct 15, 2014 | 11.25 | 11.96 | 10.94 | 11.84 | 3,896,043 | +0.36(+3.13%) |
Oct 14, 2014 | 11.11 | 11.71 | 11.09 | 11.48 | 4,113,964 | +0.46(+4.18%) |
Oct 13, 2014 | 11.72 | 11.84 | 11.00 | 11.02 | 4,021,220 | -0.72(-6.10%) |
Oct 10, 2014 | 12.16 | 12.28 | 11.63 | 11.73 | 2,852,299 | -0.52(-4.26%) |
Oct 09, 2014 | 12.72 | 12.89 | 12.20 | 12.25 | 2,382,083 | -0.49(-3.88%) |
Oct 08, 2014 | 12.30 | 12.77 | 11.99 | 12.75 | 2,964,534 | +0.45(+3.63%) |
Oct 07, 2014 | 12.72 | 12.72 | 12.30 | 12.30 | 3,143,312 | -0.54(-4.23%) |
Oct 06, 2014 | 13.28 | 13.45 | 12.74 | 12.85 | 2,339,285 | -0.44(-3.31%) |
Oct 03, 2014 | 13.08 | 13.56 | 13.01 | 13.28 | 2,068,795 | +0.34(+2.65%) |
Oct 02, 2014 | 12.60 | 13.00 | 12.26 | 12.94 | 3,677,685 | +0.33(+2.61%) |
Oct 01, 2014 | 13.26 | 13.27 | 12.59 | 12.61 | 5,370,674 | -0.41(-3.19%) |
Sep 30, 2014 | 13.14 | 13.18 | 12.87 | 13.03 | 3,518,190 | -0.13(-0.97%) |
Sep 29, 2014 | 12.90 | 13.19 | 12.86 | 13.16 | 2,033,586 | +0.07(+0.53%) |
Sep 26, 2014 | 12.93 | 13.15 | 12.91 | 13.09 | 1,975,834 | +0.18(+1.39%) |
Sep 25, 2014 | 13.40 | 13.40 | 12.81 | 12.91 | 3,063,813 | -0.56(-4.14%) |
Sep 24, 2014 | 13.49 | 13.65 | 13.29 | 13.46 | 1,573,033 | +0.08(+0.62%) |
Sep 23, 2014 | 13.32 | 13.74 | 13.28 | 13.38 | 3,028,116 | +0.02(+0.18%) |
Sep 22, 2014 | 13.49 | 13.59 | 13.21 | 13.36 | 3,034,587 | +0.00(+0.00%) |
Sep 19, 2014 | 13.77 | 13.85 | 13.30 | 13.36 | 5,333,335 | -0.30(-2.20%) |
Sep 18, 2014 | 13.79 | 13.90 | 13.65 | 13.66 | 2,944,829 | -0.08(-0.58%) |
Sep 17, 2014 | 13.39 | 14.06 | 13.39 | 13.74 | 6,410,526 | +0.40(+2.98%) |
Sep 16, 2014 | 13.05 | 13.38 | 12.95 | 13.34 | 2,665,284 | +0.19(+1.45%) |
Sep 15, 2014 | 13.26 | 13.30 | 13.07 | 13.15 | 3,283,336 | -0.07(-0.52%) |
Sep 12, 2014 | 13.00 | 13.59 | 12.86 | 13.22 | 12,905,199 | +1.44(+12.25%) |
Sep 11, 2014 | 11.89 | 12.03 | 11.71 | 11.78 | 4,766,003 | -0.14(-1.16%) |
Sep 10, 2014 | 11.70 | 12.06 | 11.58 | 11.91 | 9,502,040 | +0.35(+3.05%) |
Sep 09, 2014 | 11.48 | 11.63 | 11.37 | 11.56 | 2,969,597 | +0.08(+0.69%) |
Sep 08, 2014 | 11.34 | 11.70 | 11.33 | 11.48 | 3,865,328 | +0.29(+2.63%) |
Sep 05, 2014 | 11.17 | 11.32 | 11.14 | 11.19 | 1,452,604 | -0.02(-0.15%) |
Sep 04, 2014 | 11.12 | 11.40 | 11.12 | 11.21 | 1,885,622 | +0.08(+0.75%) |
Sep 03, 2014 | 11.25 | 11.29 | 10.98 | 11.12 | 2,592,082 | -0.10(-0.89%) |