Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.93 | 13.93 | 13.93 | 13.93 | 105 | -0.11(-0.75%) |
Nov 26, 2014 | 13.61 | 14.04 | 14.04 | 14.04 | 3,979 | +0.31(+2.26%) |
Nov 25, 2014 | 13.98 | 14.01 | 13.73 | 13.73 | 7,626 | -0.41(-2.89%) |
Nov 24, 2014 | 14.25 | 14.25 | 14.04 | 14.13 | 652 | -0.11(-0.79%) |
Nov 21, 2014 | 14.25 | 14.25 | 14.25 | 14.25 | 598 | +0.21(+1.50%) |
Nov 20, 2014 | 14.26 | 14.98 | 14.04 | 14.04 | 1,969 | -0.64(-4.36%) |
Nov 19, 2014 | 15.18 | 15.18 | 14.04 | 14.68 | 2,892 | -0.50(-3.29%) |
Nov 18, 2014 | 15.51 | 15.51 | 15.18 | 15.18 | 717 | -0.24(-1.53%) |
Nov 17, 2014 | 15.48 | 15.48 | 14.42 | 15.41 | 3,743 | +0.04(+0.25%) |
Nov 14, 2014 | 15.79 | 15.79 | 14.77 | 15.37 | 7,794 | -0.39(-2.46%) |
Nov 13, 2014 | 16.32 | 16.32 | 15.76 | 15.76 | 1,017 | -0.74(-4.48%) |
Nov 12, 2014 | 16.09 | 16.81 | 16.09 | 16.50 | 2,851 | +0.46(+2.90%) |
Nov 11, 2014 | 16.10 | 16.20 | 16.03 | 16.03 | 1,134 | +0.20(+1.29%) |
Nov 10, 2014 | 15.83 | 16.36 | 15.83 | 15.83 | 10,637 | -0.34(-2.13%) |
Nov 07, 2014 | 15.08 | 16.89 | 14.77 | 16.17 | 26,683 | +1.49(+10.15%) |
Nov 06, 2014 | 14.68 | 14.68 | 14.68 | 14.68 | 1,071 | +0.67(+4.77%) |
Nov 05, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 686 | -0.23(-1.63%) |
Nov 04, 2014 | 14.60 | 14.60 | 14.25 | 14.25 | 1,374 | +0.37(+2.65%) |
Nov 03, 2014 | 13.88 | 13.88 | 13.88 | 13.88 | 1,156 | +0.16(+1.17%) |
Oct 31, 2014 | 14.37 | 14.92 | 13.72 | 13.72 | 749 | -1.10(-7.45%) |
Oct 30, 2014 | 15.03 | 15.03 | 14.77 | 14.82 | 1,567 | -0.18(-1.21%) |
Oct 29, 2014 | 14.77 | 15.28 | 14.56 | 15.01 | 4,210 | +0.29(+1.96%) |
Oct 28, 2014 | 14.61 | 14.72 | 14.61 | 14.72 | 859 | -0.13(-0.85%) |
Oct 27, 2014 | 14.85 | 15.26 | 15.26 | 14.85 | 1,741 | -0.41(-2.71%) |
Oct 24, 2014 | 14.43 | 15.34 | 14.43 | 15.26 | 1,795 | +1.22(+8.72%) |
Oct 23, 2014 | 14.11 | 14.11 | 13.84 | 14.03 | 1,447 | +0.11(+0.81%) |
Oct 22, 2014 | 13.69 | 13.92 | 13.69 | 13.92 | 2,709 | -0.06(-0.43%) |
Oct 21, 2014 | 13.63 | 14.49 | 13.57 | 13.98 | 8,569 | +0.23(+1.64%) |
Oct 17, 2014 | 13.47 | 13.75 | 13.75 | 13.75 | 121 | +0.57(+4.30%) |
Oct 15, 2014 | 12.66 | 13.19 | 13.19 | 13.19 | 279 | -0.26(-1.91%) |
Oct 14, 2014 | 13.43 | 13.58 | 13.41 | 13.44 | 3,992 | +0.11(+0.82%) |
Oct 13, 2014 | 13.65 | 13.65 | 13.29 | 13.33 | 3,325 | -0.41(-3.00%) |
Oct 10, 2014 | 13.78 | 13.78 | 13.75 | 13.75 | 693 | -0.07(-0.48%) |
Oct 09, 2014 | 13.81 | 13.81 | 13.81 | 13.81 | 150 | -0.01(-0.05%) |
Oct 07, 2014 | 13.82 | 13.82 | 13.82 | 13.82 | 102 | +0.14(+1.00%) |
Oct 06, 2014 | 13.90 | 13.92 | 13.68 | 13.68 | 2,459 | +0.03(+0.22%) |
Oct 03, 2014 | 13.62 | 13.65 | 13.47 | 13.65 | 1,624 | +0.19(+1.44%) |
Oct 01, 2014 | 13.58 | 13.46 | 13.46 | 13.46 | 2,251 | -0.16(-1.17%) |
Sep 30, 2014 | 13.70 | 13.74 | 13.45 | 13.62 | 1,516 | +0.16(+1.19%) |
Sep 29, 2014 | 13.75 | 13.75 | 13.45 | 13.46 | 4,119 | -0.08(-0.62%) |
Sep 26, 2014 | 13.52 | 13.65 | 13.52 | 13.54 | 5,520 | -0.20(-1.48%) |
Sep 24, 2014 | 13.68 | 13.75 | 13.75 | 13.75 | 2,552 | +0.09(+0.68%) |
Sep 23, 2014 | 13.62 | 13.65 | 13.62 | 13.65 | 3,900 | -0.35(-2.47%) |
Sep 19, 2014 | 13.65 | 14.00 | 14.00 | 14.00 | 2,251 | +0.02(+0.14%) |
Sep 18, 2014 | 13.86 | 14.05 | 13.86 | 13.98 | 7,011 | +0.19(+1.35%) |
Sep 17, 2014 | 13.78 | 13.92 | 13.78 | 13.79 | 1,226 | -0.10(-0.68%) |
Sep 16, 2014 | 13.75 | 14.15 | 13.59 | 13.89 | 35,631 | +0.27(+2.02%) |
Sep 15, 2014 | 13.45 | 13.61 | 13.45 | 13.61 | 1,055 | +0.03(+0.20%) |
Sep 12, 2014 | 13.47 | 13.97 | 13.47 | 13.59 | 16,711 | -0.11(-0.83%) |
Sep 11, 2014 | 13.55 | 13.72 | 13.49 | 13.70 | 7,285 | -0.22(-1.60%) |
Sep 10, 2014 | 13.73 | 14.31 | 13.37 | 13.92 | 9,449 | -0.15(-1.07%) |
Sep 09, 2014 | 14.07 | 14.19 | 14.07 | 14.07 | 1,439 | -0.11(-0.80%) |
Sep 08, 2014 | 14.32 | 14.32 | 14.05 | 14.19 | 27,756 | +0.17(+1.19%) |
Sep 05, 2014 | 14.02 | 14.02 | 14.02 | 14.02 | 854 | -0.53(-3.66%) |
Sep 04, 2014 | 14.53 | 14.30 | 14.09 | 14.55 | 5,889 | +0.26(+1.79%) |
Sep 03, 2014 | 14.18 | 14.30 | 14.11 | 14.30 | 3,762 | +0.35(+2.52%) |