Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.76 | 13.80 | 13.67 | 13.71 | 219,146 | -0.17(-1.24%) |
Nov 26, 2014 | 13.80 | 13.88 | 13.88 | 13.88 | 240,022 | +0.13(+0.92%) |
Nov 25, 2014 | 13.78 | 13.85 | 13.74 | 13.75 | 486,922 | +0.29(+2.15%) |
Nov 24, 2014 | 13.61 | 13.61 | 13.43 | 13.46 | 297,928 | -0.16(-1.19%) |
Nov 21, 2014 | 13.60 | 13.70 | 13.48 | 13.63 | 785,091 | +0.50(+3.79%) |
Nov 20, 2014 | 13.08 | 13.18 | 13.07 | 13.13 | 298,898 | +0.10(+0.76%) |
Nov 19, 2014 | 13.09 | 13.10 | 13.03 | 13.03 | 407,273 | +0.04(+0.28%) |
Nov 18, 2014 | 12.95 | 13.01 | 12.93 | 12.99 | 286,455 | -0.11(-0.83%) |
Nov 17, 2014 | 13.09 | 13.20 | 13.09 | 13.10 | 241,268 | -0.26(-1.96%) |
Nov 14, 2014 | 13.33 | 13.41 | 13.26 | 13.37 | 448,468 | +0.16(+1.23%) |
Nov 13, 2014 | 13.20 | 13.24 | 13.15 | 13.20 | 411,356 | +0.03(+0.21%) |
Nov 12, 2014 | 13.12 | 13.19 | 13.11 | 13.18 | 282,894 | +0.12(+0.90%) |
Nov 11, 2014 | 13.00 | 13.09 | 12.96 | 13.06 | 389,753 | +0.00(+0.00%) |
Nov 10, 2014 | 13.05 | 13.15 | 13.00 | 13.06 | 791,447 | -0.25(-1.90%) |
Nov 07, 2014 | 13.25 | 13.31 | 13.18 | 13.31 | 362,764 | -0.03(-0.20%) |
Nov 06, 2014 | 13.37 | 13.42 | 13.30 | 13.34 | 220,953 | +0.08(+0.61%) |
Nov 05, 2014 | 13.24 | 13.27 | 13.16 | 13.26 | 207,927 | -0.08(-0.61%) |
Nov 04, 2014 | 13.36 | 13.40 | 13.28 | 13.34 | 256,067 | -0.01(-0.07%) |
Nov 03, 2014 | 13.46 | 13.46 | 13.28 | 13.35 | 326,998 | -0.19(-1.40%) |
Oct 31, 2014 | 13.54 | 13.61 | 13.49 | 13.54 | 255,414 | +0.19(+1.42%) |
Oct 30, 2014 | 13.38 | 13.44 | 13.31 | 13.35 | 176,367 | -0.05(-0.34%) |
Oct 29, 2014 | 13.41 | 13.48 | 13.32 | 13.39 | 259,207 | +0.03(+0.20%) |
Oct 28, 2014 | 13.26 | 13.37 | 13.26 | 13.37 | 413,764 | +0.34(+2.64%) |
Oct 27, 2014 | 13.00 | 13.09 | 12.99 | 13.02 | 234,701 | +0.04(+0.28%) |
Oct 24, 2014 | 12.92 | 13.09 | 12.86 | 12.99 | 686,161 | +0.11(+0.84%) |
Oct 23, 2014 | 12.91 | 12.96 | 12.71 | 12.88 | 621,559 | -0.17(-1.32%) |
Oct 22, 2014 | 13.18 | 13.19 | 13.04 | 13.05 | 311,139 | -0.25(-1.90%) |
Oct 21, 2014 | 13.25 | 13.34 | 13.21 | 13.30 | 357,851 | -0.02(-0.14%) |
Oct 20, 2014 | 13.25 | 13.35 | 13.23 | 13.32 | 211,007 | -0.06(-0.47%) |
Oct 17, 2014 | 13.36 | 13.46 | 13.31 | 13.38 | 246,483 | +0.15(+1.16%) |
Oct 16, 2014 | 13.11 | 13.36 | 13.10 | 13.23 | 397,167 | -0.18(-1.35%) |
Oct 15, 2014 | 13.35 | 13.46 | 13.17 | 13.41 | 295,383 | +0.06(+0.47%) |
Oct 14, 2014 | 13.34 | 13.41 | 13.25 | 13.35 | 393,658 | +0.05(+0.41%) |
Oct 13, 2014 | 13.39 | 13.46 | 13.27 | 13.29 | 328,023 | +0.16(+1.24%) |
Oct 10, 2014 | 13.32 | 13.32 | 13.13 | 13.13 | 432,430 | -0.29(-2.16%) |
Oct 09, 2014 | 13.54 | 13.55 | 13.38 | 13.42 | 460,757 | -0.02(-0.13%) |
Oct 08, 2014 | 13.29 | 13.46 | 13.21 | 13.44 | 386,387 | +0.17(+1.29%) |
Oct 07, 2014 | 13.42 | 13.43 | 13.25 | 13.27 | 359,438 | -0.14(-1.08%) |
Oct 06, 2014 | 13.46 | 13.53 | 13.37 | 13.41 | 385,969 | -0.05(-0.34%) |
Oct 03, 2014 | 13.45 | 13.53 | 13.38 | 13.46 | 962,818 | +0.14(+1.02%) |
Oct 02, 2014 | 13.38 | 13.45 | 13.08 | 13.32 | 736,797 | -0.13(-0.94%) |
Oct 01, 2014 | 13.50 | 13.52 | 13.37 | 13.45 | 1,002,940 | -0.14(-1.00%) |
Sep 30, 2014 | 13.47 | 13.60 | 13.45 | 13.58 | 575,330 | -0.14(-1.05%) |
Sep 29, 2014 | 13.82 | 13.82 | 13.72 | 13.73 | 256,589 | -0.40(-2.82%) |
Sep 26, 2014 | 14.08 | 14.19 | 14.07 | 14.12 | 317,721 | -0.01(-0.06%) |
Sep 25, 2014 | 14.12 | 14.17 | 14.02 | 14.13 | 445,509 | -0.32(-2.19%) |
Sep 24, 2014 | 14.40 | 14.50 | 14.31 | 14.45 | 328,992 | +0.14(+0.95%) |
Sep 23, 2014 | 14.29 | 14.44 | 14.27 | 14.31 | 513,730 | +0.14(+0.96%) |
Sep 22, 2014 | 14.30 | 14.31 | 14.12 | 14.18 | 562,769 | -0.36(-2.49%) |
Sep 19, 2014 | 14.74 | 14.75 | 14.47 | 14.54 | 1,122,661 | -0.52(-3.42%) |
Sep 18, 2014 | 15.04 | 15.08 | 15.01 | 15.06 | 320,329 | -0.09(-0.60%) |
Sep 17, 2014 | 15.22 | 15.28 | 15.13 | 15.15 | 268,531 | -0.25(-1.64%) |
Sep 16, 2014 | 15.23 | 15.51 | 15.15 | 15.40 | 654,669 | -0.41(-2.57%) |
Sep 15, 2014 | 15.92 | 16.08 | 15.79 | 15.81 | 276,634 | -0.27(-1.69%) |
Sep 12, 2014 | 16.06 | 16.10 | 15.99 | 16.08 | 474,636 | +0.19(+1.19%) |
Sep 11, 2014 | 15.81 | 15.93 | 15.81 | 15.89 | 680,430 | +0.20(+1.27%) |
Sep 10, 2014 | 15.62 | 15.71 | 15.52 | 15.69 | 496,051 | -0.30(-1.87%) |
Sep 09, 2014 | 16.02 | 16.07 | 15.95 | 15.99 | 209,494 | -0.08(-0.51%) |
Sep 08, 2014 | 16.18 | 16.18 | 16.03 | 16.07 | 343,683 | -0.13(-0.78%) |
Sep 05, 2014 | 16.15 | 16.22 | 16.08 | 16.19 | 703,642 | +0.16(+1.01%) |
Sep 04, 2014 | 16.16 | 16.01 | 16.02 | 16.03 | 472,427 | +0.02(+0.11%) |
Sep 03, 2014 | 16.10 | 16.40 | 15.99 | 16.01 | 749,769 | -0.28(-1.72%) |