Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.07 | 15.07 | 14.87 | 14.92 | 211 | +0.20(+1.37%) |
Nov 26, 2014 | 14.72 | 14.72 | 14.72 | 14.72 | 3,214 | +0.05(+0.34%) |
Nov 25, 2014 | 14.97 | 14.97 | 14.67 | 14.67 | 1,904 | +0.00(+0.00%) |
Nov 24, 2014 | 14.87 | 15.07 | 14.67 | 14.67 | 2,582 | -0.35(-2.35%) |
Nov 21, 2014 | 15.17 | 15.17 | 14.72 | 15.02 | 2,423 | +0.15(+1.02%) |
Nov 20, 2014 | 14.16 | 15.07 | 14.16 | 14.87 | 4,007 | +0.35(+2.43%) |
Nov 19, 2014 | 14.87 | 15.07 | 13.86 | 14.52 | 4,358 | -0.15(-1.03%) |
Nov 18, 2014 | 15.32 | 15.40 | 13.96 | 14.67 | 4,568 | -0.66(-4.28%) |
Nov 17, 2014 | 15.12 | 15.42 | 14.62 | 15.32 | 3,859 | +0.20(+1.33%) |
Nov 14, 2014 | 14.99 | 15.32 | 14.57 | 15.12 | 2,013 | +0.40(+2.74%) |
Nov 13, 2014 | 14.72 | 15.07 | 14.62 | 14.72 | 3,450 | +0.20(+1.39%) |
Nov 12, 2014 | 14.16 | 15.09 | 13.96 | 14.52 | 9,438 | +0.60(+4.35%) |
Nov 11, 2014 | 14.41 | 14.62 | 13.91 | 13.91 | 19,263 | -0.45(-3.16%) |
Nov 10, 2014 | 14.62 | 14.92 | 14.36 | 14.36 | 4,143 | -0.66(-4.36%) |
Nov 07, 2014 | 15.02 | 15.27 | 14.62 | 15.02 | 1,181 | +0.15(+1.02%) |
Nov 06, 2014 | 14.72 | 15.12 | 14.62 | 14.87 | 6,225 | -0.15(-1.01%) |
Nov 05, 2014 | 15.67 | 15.78 | 14.92 | 15.02 | 4,338 | -0.20(-1.32%) |
Nov 04, 2014 | 15.72 | 15.78 | 15.02 | 15.22 | 3,756 | +0.05(+0.33%) |
Nov 03, 2014 | 15.62 | 15.72 | 15.12 | 15.17 | 15,532 | -0.96(-5.94%) |
Oct 31, 2014 | 15.72 | 16.13 | 15.58 | 16.13 | 4,155 | +0.50(+3.23%) |
Oct 30, 2014 | 15.62 | 16.28 | 15.62 | 15.62 | 8,729 | -0.30(-1.90%) |
Oct 29, 2014 | 15.83 | 16.03 | 16.03 | 15.93 | 3,121 | -0.10(-0.63%) |
Oct 28, 2014 | 16.03 | 16.03 | 15.88 | 16.03 | 1,132 | -0.20(-1.24%) |
Oct 27, 2014 | 15.67 | 16.23 | 16.08 | 16.23 | 3,381 | +0.15(+0.94%) |
Oct 24, 2014 | 16.08 | 16.28 | 16.07 | 16.08 | 1,942 | +0.00(+0.00%) |
Oct 23, 2014 | 15.73 | 16.13 | 15.62 | 16.08 | 3,517 | +0.05(+0.31%) |
Oct 22, 2014 | 15.98 | 16.08 | 15.62 | 16.03 | 4,649 | +0.19(+1.17%) |
Oct 21, 2014 | 15.62 | 16.08 | 15.55 | 15.84 | 2,209 | +0.27(+1.72%) |
Oct 20, 2014 | 15.07 | 15.62 | 15.57 | 15.57 | 7,698 | +0.00(+0.00%) |
Oct 17, 2014 | 15.27 | 15.62 | 15.17 | 15.57 | 896 | +0.10(+0.65%) |
Oct 16, 2014 | 15.22 | 15.67 | 14.99 | 15.47 | 1,979 | -0.05(-0.33%) |
Oct 15, 2014 | 15.42 | 15.67 | 15.42 | 15.52 | 3,657 | -0.10(-0.64%) |
Oct 14, 2014 | 15.53 | 15.83 | 15.42 | 15.62 | 2,247 | +0.10(+0.65%) |
Oct 13, 2014 | 15.47 | 15.52 | 15.32 | 15.52 | 980 | -0.10(-0.65%) |
Oct 10, 2014 | 15.22 | 15.62 | 15.22 | 15.62 | 1,835 | +0.30(+1.97%) |
Oct 09, 2014 | 15.27 | 15.43 | 15.62 | 15.32 | 1,256 | -0.30(-1.94%) |
Oct 08, 2014 | 15.37 | 15.88 | 15.37 | 15.62 | 1,312 | -0.10(-0.64%) |
Oct 07, 2014 | 15.62 | 16.08 | 15.42 | 15.72 | 5,616 | +0.08(+0.54%) |
Oct 06, 2014 | 15.62 | 15.83 | 15.52 | 15.64 | 8,886 | +0.02(+0.10%) |
Oct 03, 2014 | 15.47 | 15.67 | 15.32 | 15.62 | 6,008 | -0.10(-0.64%) |
Oct 02, 2014 | 15.32 | 15.72 | 15.32 | 15.72 | 1,280 | +0.40(+2.63%) |
Oct 01, 2014 | 15.67 | 15.72 | 15.27 | 15.32 | 2,686 | -0.15(-0.98%) |
Sep 30, 2014 | 15.32 | 15.78 | 15.32 | 15.47 | 3,798 | -0.10(-0.65%) |
Sep 29, 2014 | 15.12 | 16.03 | 15.12 | 15.57 | 1,590 | +0.00(+0.00%) |
Sep 26, 2014 | 15.22 | 15.83 | 15.22 | 15.57 | 4,185 | -0.35(-2.22%) |
Sep 24, 2014 | 15.98 | 15.93 | 15.93 | 15.93 | 2,321 | -0.05(-0.32%) |
Sep 23, 2014 | 16.13 | 16.23 | 15.39 | 15.98 | 2,256 | -0.05(-0.31%) |
Sep 22, 2014 | 16.78 | 16.78 | 15.72 | 16.03 | 8,222 | -0.66(-3.93%) |
Sep 19, 2014 | 15.22 | 16.33 | 15.22 | 16.68 | 6,212 | +1.46(+9.60%) |
Sep 18, 2014 | 15.57 | 15.57 | 15.17 | 15.22 | 3,108 | -0.20(-1.31%) |
Sep 17, 2014 | 15.17 | 15.72 | 15.17 | 15.42 | 1,324 | +0.05(+0.33%) |
Sep 16, 2014 | 15.62 | 15.83 | 15.20 | 15.37 | 4,351 | -0.15(-0.97%) |
Sep 15, 2014 | 15.88 | 16.08 | 15.42 | 15.52 | 3,410 | -0.25(-1.60%) |
Sep 12, 2014 | 15.17 | 16.00 | 15.17 | 15.78 | 17,410 | +0.50(+3.30%) |
Sep 11, 2014 | 14.87 | 15.72 | 14.76 | 15.27 | 8,219 | +0.15(+1.00%) |
Sep 10, 2014 | 14.97 | 15.72 | 14.97 | 15.12 | 3,729 | +0.10(+0.67%) |
Sep 09, 2014 | 15.17 | 15.57 | 14.84 | 15.02 | 6,171 | -0.15(-1.00%) |
Sep 08, 2014 | 15.27 | 15.78 | 14.97 | 15.17 | 4,268 | -0.25(-1.63%) |
Sep 05, 2014 | 15.82 | 16.08 | 15.27 | 15.42 | 2,739 | +0.05(+0.33%) |
Sep 04, 2014 | 15.27 | 15.83 | 15.27 | 15.37 | 377 | +0.15(+0.99%) |
Sep 03, 2014 | 15.88 | 15.98 | 15.07 | 15.22 | 4,813 | -0.55(-3.51%) |