Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.94 | 13.94 | 13.32 | 13.39 | 103,879 | -0.61(-4.39%) |
Nov 26, 2014 | 14.04 | 14.00 | 14.00 | 14.00 | 87,697 | -0.03(-0.20%) |
Nov 25, 2014 | 13.99 | 14.06 | 13.87 | 14.03 | 82,081 | +0.05(+0.33%) |
Nov 24, 2014 | 13.78 | 14.01 | 13.62 | 13.98 | 191,544 | +0.27(+1.97%) |
Nov 21, 2014 | 13.69 | 13.87 | 13.62 | 13.71 | 112,497 | +0.22(+1.66%) |
Nov 20, 2014 | 13.16 | 13.57 | 13.16 | 13.49 | 102,074 | +0.29(+2.19%) |
Nov 19, 2014 | 13.40 | 13.40 | 13.03 | 13.20 | 73,416 | -0.17(-1.25%) |
Nov 18, 2014 | 13.28 | 13.54 | 13.25 | 13.37 | 98,715 | +0.07(+0.49%) |
Nov 17, 2014 | 13.80 | 13.89 | 13.27 | 13.30 | 104,130 | -0.58(-4.16%) |
Nov 14, 2014 | 13.93 | 13.97 | 13.83 | 13.88 | 61,860 | +0.00(+0.00%) |
Nov 13, 2014 | 14.10 | 14.28 | 13.86 | 13.88 | 53,774 | -0.25(-1.78%) |
Nov 12, 2014 | 13.88 | 14.21 | 13.80 | 14.13 | 78,411 | +0.14(+1.00%) |
Nov 11, 2014 | 14.02 | 14.08 | 13.83 | 13.99 | 116,483 | -0.08(-0.60%) |
Nov 10, 2014 | 13.95 | 14.17 | 13.93 | 14.08 | 82,373 | +0.14(+1.00%) |
Nov 07, 2014 | 13.82 | 13.96 | 13.82 | 13.94 | 122,291 | +0.06(+0.40%) |
Nov 06, 2014 | 13.94 | 14.02 | 13.77 | 13.88 | 192,761 | -0.02(-0.13%) |
Nov 05, 2014 | 14.25 | 14.30 | 13.84 | 13.90 | 172,630 | -0.30(-2.09%) |
Nov 04, 2014 | 14.04 | 14.42 | 14.04 | 14.20 | 187,396 | +0.15(+1.06%) |
Nov 03, 2014 | 14.32 | 14.43 | 13.94 | 14.05 | 211,578 | -0.20(-1.43%) |
Oct 31, 2014 | 14.33 | 14.34 | 14.12 | 14.25 | 227,878 | +0.16(+1.12%) |
Oct 30, 2014 | 12.84 | 14.16 | 12.84 | 14.09 | 220,243 | -0.38(-2.63%) |
Oct 29, 2014 | 14.57 | 14.57 | 14.22 | 14.47 | 118,150 | -0.04(-0.26%) |
Oct 28, 2014 | 13.78 | 14.51 | 13.70 | 14.51 | 210,425 | +0.75(+5.46%) |
Oct 27, 2014 | 13.63 | 13.78 | 13.66 | 13.76 | 127,662 | +0.10(+0.75%) |
Oct 24, 2014 | 13.58 | 13.68 | 13.39 | 13.66 | 88,288 | +0.12(+0.89%) |
Oct 23, 2014 | 13.44 | 13.72 | 13.35 | 13.54 | 114,026 | +0.20(+1.53%) |
Oct 22, 2014 | 13.48 | 13.53 | 13.29 | 13.33 | 151,438 | -0.07(-0.55%) |
Oct 21, 2014 | 13.16 | 13.41 | 13.11 | 13.41 | 136,523 | +0.29(+2.19%) |
Oct 20, 2014 | 12.85 | 13.14 | 12.85 | 13.12 | 146,046 | +0.19(+1.51%) |
Oct 17, 2014 | 12.99 | 12.99 | 12.84 | 12.93 | 318,328 | +0.07(+0.58%) |
Oct 16, 2014 | 12.50 | 13.08 | 12.45 | 12.85 | 306,283 | +0.10(+0.80%) |
Oct 15, 2014 | 12.11 | 12.83 | 12.05 | 12.75 | 253,690 | +0.45(+3.70%) |
Oct 14, 2014 | 12.29 | 12.68 | 12.21 | 12.29 | 179,875 | +0.09(+0.76%) |
Oct 13, 2014 | 12.06 | 12.30 | 12.05 | 12.20 | 168,873 | +0.15(+1.23%) |
Oct 10, 2014 | 11.78 | 12.15 | 11.72 | 12.05 | 171,677 | +0.17(+1.41%) |
Oct 09, 2014 | 12.09 | 12.09 | 11.84 | 11.89 | 121,769 | -0.24(-1.99%) |
Oct 08, 2014 | 11.98 | 12.29 | 11.90 | 12.13 | 150,967 | +0.08(+0.69%) |
Oct 07, 2014 | 12.15 | 12.24 | 12.01 | 12.04 | 110,323 | -0.23(-1.89%) |
Oct 06, 2014 | 12.53 | 12.64 | 12.23 | 12.28 | 129,439 | -0.24(-1.93%) |
Oct 03, 2014 | 12.67 | 12.82 | 12.51 | 12.52 | 135,583 | -0.06(-0.44%) |
Oct 02, 2014 | 12.43 | 12.66 | 12.39 | 12.57 | 158,946 | +0.14(+1.12%) |
Oct 01, 2014 | 12.52 | 12.61 | 12.25 | 12.43 | 158,871 | -0.14(-1.11%) |
Sep 30, 2014 | 12.85 | 12.94 | 12.57 | 12.57 | 157,585 | -0.30(-2.31%) |
Sep 29, 2014 | 12.79 | 12.98 | 12.79 | 12.87 | 98,958 | -0.06(-0.50%) |
Sep 26, 2014 | 12.80 | 12.98 | 12.80 | 12.93 | 104,972 | +0.15(+1.16%) |
Sep 25, 2014 | 12.91 | 13.00 | 12.72 | 12.79 | 118,893 | -0.18(-1.36%) |
Sep 24, 2014 | 13.11 | 13.19 | 12.86 | 12.96 | 167,999 | -0.16(-1.20%) |
Sep 23, 2014 | 13.27 | 13.37 | 13.05 | 13.12 | 119,705 | -0.22(-1.67%) |
Sep 22, 2014 | 13.51 | 13.51 | 13.31 | 13.34 | 119,354 | -0.21(-1.57%) |
Sep 19, 2014 | 13.67 | 13.81 | 13.49 | 13.56 | 270,973 | -0.06(-0.41%) |
Sep 18, 2014 | 13.53 | 13.71 | 13.53 | 13.61 | 131,144 | +0.11(+0.83%) |
Sep 17, 2014 | 13.52 | 13.71 | 13.34 | 13.50 | 202,036 | -0.05(-0.34%) |
Sep 16, 2014 | 13.63 | 13.72 | 13.51 | 13.55 | 126,778 | -0.15(-1.08%) |
Sep 15, 2014 | 13.85 | 13.85 | 13.55 | 13.70 | 90,379 | -0.21(-1.53%) |
Sep 12, 2014 | 13.94 | 13.99 | 13.82 | 13.91 | 106,620 | -0.01(-0.07%) |
Sep 11, 2014 | 13.75 | 14.00 | 13.75 | 13.92 | 93,333 | +0.08(+0.60%) |
Sep 10, 2014 | 13.64 | 13.88 | 13.56 | 13.83 | 165,976 | +0.16(+1.15%) |
Sep 09, 2014 | 13.76 | 13.87 | 13.65 | 13.68 | 118,195 | -0.17(-1.21%) |
Sep 08, 2014 | 13.75 | 14.02 | 13.70 | 13.84 | 127,665 | +0.06(+0.40%) |
Sep 05, 2014 | 13.80 | 13.96 | 13.80 | 13.79 | 164,603 | -0.04(-0.27%) |
Sep 04, 2014 | 14.00 | 14.20 | 13.76 | 13.83 | 173,605 | -0.19(-1.32%) |
Sep 03, 2014 | 14.33 | 14.41 | 13.92 | 14.01 | 123,964 | -0.20(-1.44%) |