Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.20 | 15.54 | 14.91 | 14.98 | 47,558 | -0.19(-1.25%) |
Nov 26, 2014 | 14.57 | 15.17 | 15.17 | 15.17 | 145,324 | +0.54(+3.66%) |
Nov 25, 2014 | 14.52 | 15.11 | 14.34 | 14.64 | 121,920 | +0.10(+0.65%) |
Nov 24, 2014 | 14.77 | 14.97 | 14.16 | 14.54 | 239,576 | -0.23(-1.58%) |
Nov 21, 2014 | 15.02 | 15.19 | 14.77 | 14.78 | 123,236 | -0.35(-2.28%) |
Nov 20, 2014 | 14.68 | 15.23 | 14.55 | 15.12 | 67,676 | +0.50(+3.43%) |
Nov 19, 2014 | 13.98 | 15.35 | 13.39 | 14.62 | 309,623 | +0.35(+2.48%) |
Nov 18, 2014 | 14.46 | 14.48 | 13.96 | 14.27 | 56,304 | -0.21(-1.43%) |
Nov 17, 2014 | 14.80 | 14.88 | 14.44 | 14.47 | 50,070 | -0.39(-2.61%) |
Nov 14, 2014 | 14.91 | 15.07 | 14.77 | 14.86 | 26,632 | +0.05(+0.35%) |
Nov 13, 2014 | 15.43 | 15.54 | 14.68 | 14.81 | 80,689 | -0.71(-4.56%) |
Nov 12, 2014 | 15.70 | 15.73 | 15.29 | 15.52 | 62,414 | -0.23(-1.48%) |
Nov 11, 2014 | 15.72 | 16.08 | 15.48 | 15.75 | 56,749 | +0.10(+0.66%) |
Nov 10, 2014 | 15.39 | 15.73 | 15.15 | 15.65 | 26,392 | +0.26(+1.68%) |
Nov 07, 2014 | 15.49 | 15.51 | 15.14 | 15.39 | 109,011 | -0.02(-0.11%) |
Nov 06, 2014 | 16.41 | 16.41 | 15.14 | 15.41 | 170,106 | -0.64(-3.98%) |
Nov 05, 2014 | 15.68 | 16.33 | 15.29 | 16.05 | 161,199 | +0.68(+4.44%) |
Nov 04, 2014 | 15.15 | 15.73 | 15.15 | 15.36 | 79,423 | +0.14(+0.91%) |
Nov 03, 2014 | 15.29 | 15.45 | 15.16 | 15.22 | 43,461 | -0.11(-0.73%) |
Oct 31, 2014 | 15.53 | 15.53 | 15.16 | 15.34 | 48,881 | -0.01(-0.06%) |
Oct 30, 2014 | 15.16 | 15.42 | 15.16 | 15.35 | 61,253 | +0.16(+1.02%) |
Oct 29, 2014 | 15.01 | 15.35 | 14.45 | 15.19 | 82,630 | +0.08(+0.51%) |
Oct 28, 2014 | 14.77 | 15.46 | 14.75 | 15.11 | 82,427 | +0.43(+2.94%) |
Oct 27, 2014 | 13.64 | 14.73 | 13.66 | 14.68 | 67,812 | +1.02(+7.46%) |
Oct 24, 2014 | 13.32 | 13.69 | 13.17 | 13.66 | 17,719 | +0.30(+2.26%) |
Oct 23, 2014 | 13.33 | 13.52 | 13.27 | 13.36 | 65,803 | +0.10(+0.72%) |
Oct 22, 2014 | 13.58 | 13.58 | 13.17 | 13.26 | 51,134 | -0.24(-1.79%) |
Oct 21, 2014 | 12.95 | 13.71 | 12.95 | 13.51 | 88,434 | +0.57(+4.41%) |
Oct 20, 2014 | 13.01 | 13.13 | 12.79 | 12.94 | 66,850 | -0.03(-0.20%) |
Oct 17, 2014 | 13.18 | 13.18 | 12.82 | 12.96 | 43,702 | -0.03(-0.20%) |
Oct 16, 2014 | 12.92 | 13.23 | 12.92 | 12.99 | 124,847 | -0.16(-1.18%) |
Oct 15, 2014 | 12.35 | 13.17 | 12.35 | 13.14 | 73,174 | +0.66(+5.26%) |
Oct 14, 2014 | 12.65 | 12.86 | 12.36 | 12.49 | 52,624 | -0.10(-0.82%) |
Oct 13, 2014 | 12.29 | 12.70 | 12.29 | 12.59 | 60,391 | +0.29(+2.32%) |
Oct 10, 2014 | 12.46 | 12.49 | 12.17 | 12.31 | 51,427 | -0.22(-1.72%) |
Oct 09, 2014 | 12.70 | 12.72 | 12.12 | 12.52 | 70,551 | -0.14(-1.09%) |
Oct 08, 2014 | 12.61 | 12.68 | 12.34 | 12.66 | 55,753 | -0.02(-0.14%) |
Oct 07, 2014 | 12.88 | 13.06 | 12.63 | 12.68 | 61,826 | -0.24(-1.87%) |
Oct 06, 2014 | 13.02 | 13.09 | 12.88 | 12.92 | 60,829 | -0.06(-0.47%) |
Oct 03, 2014 | 13.17 | 13.17 | 12.54 | 12.98 | 55,131 | -0.13(-0.99%) |
Oct 02, 2014 | 13.08 | 13.12 | 12.86 | 13.11 | 86,306 | +0.07(+0.53%) |
Oct 01, 2014 | 12.92 | 13.17 | 12.64 | 13.04 | 110,409 | +0.03(+0.27%) |
Sep 30, 2014 | 12.39 | 13.06 | 12.31 | 13.01 | 209,306 | +0.61(+4.95%) |
Sep 29, 2014 | 11.87 | 12.50 | 11.74 | 12.39 | 45,487 | +0.59(+4.97%) |
Sep 26, 2014 | 11.96 | 12.12 | 11.74 | 11.81 | 27,068 | -0.16(-1.37%) |
Sep 25, 2014 | 12.12 | 12.11 | 11.80 | 11.97 | 38,962 | -0.14(-1.14%) |
Sep 24, 2014 | 12.20 | 12.24 | 12.00 | 12.11 | 37,370 | -0.05(-0.43%) |
Sep 23, 2014 | 12.43 | 12.43 | 12.09 | 12.16 | 29,110 | -0.23(-1.88%) |
Sep 22, 2014 | 12.26 | 12.52 | 12.19 | 12.39 | 36,086 | +0.10(+0.77%) |
Sep 19, 2014 | 12.68 | 12.78 | 12.24 | 12.30 | 82,708 | -0.33(-2.60%) |
Sep 18, 2014 | 12.58 | 12.74 | 12.42 | 12.63 | 57,469 | +0.05(+0.41%) |
Sep 17, 2014 | 12.63 | 12.87 | 12.53 | 12.57 | 32,526 | -0.02(-0.14%) |
Sep 16, 2014 | 12.87 | 12.87 | 12.54 | 12.59 | 28,891 | -0.22(-1.75%) |
Sep 15, 2014 | 12.86 | 12.88 | 12.72 | 12.82 | 24,961 | -0.02(-0.13%) |
Sep 12, 2014 | 12.76 | 12.95 | 12.76 | 12.83 | 28,701 | +0.03(+0.27%) |
Sep 11, 2014 | 12.65 | 13.01 | 12.58 | 12.80 | 43,941 | +0.00(+0.00%) |
Sep 10, 2014 | 12.74 | 12.82 | 12.61 | 12.80 | 42,798 | +0.05(+0.41%) |
Sep 09, 2014 | 12.82 | 12.90 | 12.52 | 12.75 | 56,615 | -0.08(-0.61%) |
Sep 08, 2014 | 12.89 | 12.95 | 12.69 | 12.82 | 50,395 | -0.08(-0.60%) |
Sep 05, 2014 | 12.53 | 13.11 | 12.19 | 12.90 | 102,017 | +0.35(+2.75%) |
Sep 04, 2014 | 12.74 | 12.75 | 12.47 | 12.56 | 41,649 | -0.11(-0.89%) |
Sep 03, 2014 | 13.04 | 13.17 | 12.50 | 12.67 | 77,229 | -0.29(-2.27%) |