Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.23 | 16.23 | 15.21 | 15.31 | 210,803 | -0.94(-5.77%) |
Nov 26, 2014 | 16.30 | 16.25 | 16.25 | 16.25 | 53,225 | -0.05(-0.34%) |
Nov 25, 2014 | 16.26 | 16.46 | 16.26 | 16.31 | 42,310 | +0.00(+0.02%) |
Nov 24, 2014 | 16.49 | 16.49 | 16.12 | 16.30 | 52,862 | +0.06(+0.36%) |
Nov 21, 2014 | 16.76 | 16.76 | 16.22 | 16.24 | 64,779 | -0.36(-2.16%) |
Nov 20, 2014 | 16.12 | 16.76 | 16.12 | 16.60 | 100,345 | +0.48(+3.00%) |
Nov 19, 2014 | 16.31 | 16.68 | 16.12 | 16.12 | 79,745 | -0.48(-2.87%) |
Nov 18, 2014 | 16.16 | 16.75 | 16.05 | 16.60 | 120,106 | +0.48(+2.95%) |
Nov 17, 2014 | 15.69 | 16.17 | 15.46 | 16.12 | 130,752 | +0.62(+4.02%) |
Nov 14, 2014 | 15.75 | 15.97 | 15.43 | 15.50 | 82,767 | +0.08(+0.52%) |
Nov 13, 2014 | 15.41 | 15.75 | 15.41 | 15.42 | 66,815 | -0.01(-0.10%) |
Nov 12, 2014 | 15.04 | 15.53 | 14.89 | 15.43 | 63,797 | +0.23(+1.52%) |
Nov 11, 2014 | 15.58 | 15.76 | 14.94 | 15.20 | 87,805 | -0.68(-4.29%) |
Nov 10, 2014 | 14.25 | 16.00 | 13.96 | 15.88 | 230,715 | +1.63(+11.44%) |
Nov 07, 2014 | 13.92 | 14.61 | 13.83 | 14.25 | 124,867 | +0.33(+2.37%) |
Nov 06, 2014 | 13.74 | 14.65 | 13.74 | 13.92 | 135,553 | +0.37(+2.70%) |
Nov 05, 2014 | 14.14 | 14.14 | 13.56 | 13.56 | 202,090 | -0.55(-3.90%) |
Nov 04, 2014 | 14.71 | 15.02 | 13.84 | 14.11 | 111,203 | -0.56(-3.82%) |
Nov 03, 2014 | 14.65 | 15.17 | 14.62 | 14.67 | 114,309 | -0.07(-0.49%) |
Oct 31, 2014 | 14.76 | 14.78 | 14.15 | 14.74 | 92,838 | +0.21(+1.47%) |
Oct 30, 2014 | 14.60 | 14.96 | 14.18 | 14.53 | 47,892 | -0.17(-1.13%) |
Oct 29, 2014 | 14.84 | 15.14 | 14.65 | 14.69 | 60,302 | -0.27(-1.81%) |
Oct 28, 2014 | 14.34 | 14.96 | 14.15 | 14.96 | 41,115 | +0.58(+4.01%) |
Oct 27, 2014 | 14.54 | 14.42 | 14.42 | 14.38 | 33,970 | -0.04(-0.28%) |
Oct 24, 2014 | 14.36 | 14.56 | 14.17 | 14.42 | 21,560 | +0.01(+0.07%) |
Oct 23, 2014 | 14.30 | 14.56 | 14.07 | 14.41 | 30,023 | +0.03(+0.23%) |
Oct 22, 2014 | 13.94 | 14.89 | 13.94 | 14.38 | 90,356 | +0.44(+3.15%) |
Oct 21, 2014 | 14.28 | 14.28 | 13.78 | 13.94 | 40,261 | -0.03(-0.23%) |
Oct 20, 2014 | 13.93 | 14.14 | 13.79 | 13.97 | 62,554 | +0.18(+1.31%) |
Oct 17, 2014 | 14.42 | 14.42 | 14.07 | 13.79 | 68,637 | +0.06(+0.42%) |
Oct 16, 2014 | 13.27 | 14.02 | 13.14 | 13.74 | 93,138 | +0.04(+0.26%) |
Oct 15, 2014 | 12.50 | 13.72 | 12.26 | 13.70 | 221,822 | +0.78(+6.03%) |
Oct 14, 2014 | 13.07 | 13.12 | 12.43 | 12.92 | 271,063 | -0.35(-2.61%) |
Oct 13, 2014 | 13.76 | 14.11 | 12.71 | 13.27 | 218,369 | -0.56(-4.04%) |
Oct 10, 2014 | 14.61 | 14.61 | 13.70 | 13.83 | 163,548 | -0.77(-5.26%) |
Oct 09, 2014 | 14.67 | 14.82 | 14.18 | 14.59 | 77,161 | +0.16(+1.12%) |
Oct 08, 2014 | 14.35 | 14.47 | 14.10 | 14.43 | 39,335 | +0.09(+0.60%) |
Oct 07, 2014 | 14.31 | 14.51 | 14.31 | 14.35 | 18,786 | +0.04(+0.28%) |
Oct 06, 2014 | 14.65 | 14.82 | 14.08 | 14.31 | 73,491 | -0.40(-2.72%) |
Oct 03, 2014 | 14.60 | 14.71 | 14.42 | 14.71 | 19,585 | +0.10(+0.72%) |
Oct 02, 2014 | 14.92 | 14.92 | 14.47 | 14.60 | 53,021 | -0.36(-2.43%) |
Oct 01, 2014 | 15.09 | 15.14 | 14.89 | 14.97 | 12,923 | -0.06(-0.38%) |
Sep 30, 2014 | 15.01 | 15.14 | 14.87 | 15.02 | 35,684 | -0.07(-0.48%) |
Sep 29, 2014 | 15.04 | 15.28 | 14.94 | 15.09 | 18,085 | +0.10(+0.65%) |
Sep 26, 2014 | 14.93 | 15.12 | 14.78 | 15.00 | 30,159 | +0.22(+1.46%) |
Sep 25, 2014 | 14.84 | 15.14 | 14.75 | 14.78 | 36,899 | -0.47(-3.05%) |
Sep 24, 2014 | 15.29 | 15.29 | 14.26 | 15.25 | 207,618 | +0.07(+0.45%) |
Sep 23, 2014 | 15.36 | 15.48 | 15.18 | 15.18 | 24,351 | -0.14(-0.94%) |
Sep 22, 2014 | 15.39 | 15.48 | 15.11 | 15.32 | 45,146 | -0.09(-0.58%) |
Sep 19, 2014 | 15.14 | 15.41 | 15.04 | 15.41 | 25,862 | +0.13(+0.87%) |
Sep 18, 2014 | 15.08 | 15.35 | 15.03 | 15.28 | 39,948 | +0.31(+2.05%) |
Sep 17, 2014 | 14.64 | 15.06 | 14.54 | 14.97 | 126,487 | +0.27(+1.84%) |
Sep 16, 2014 | 14.59 | 14.89 | 14.59 | 14.70 | 32,794 | +0.16(+1.12%) |
Sep 15, 2014 | 15.08 | 15.08 | 14.48 | 14.54 | 45,093 | -0.45(-3.03%) |
Sep 12, 2014 | 15.11 | 15.20 | 14.97 | 14.99 | 31,660 | -0.08(-0.50%) |
Sep 11, 2014 | 15.43 | 15.55 | 14.94 | 15.07 | 37,351 | -0.37(-2.41%) |
Sep 10, 2014 | 15.54 | 15.68 | 15.36 | 15.44 | 78,401 | -0.06(-0.37%) |
Sep 09, 2014 | 14.67 | 15.50 | 14.54 | 15.50 | 128,565 | +1.02(+7.02%) |
Sep 08, 2014 | 14.50 | 14.52 | 13.79 | 14.48 | 139,419 | -0.02(-0.12%) |
Sep 05, 2014 | 14.78 | 14.78 | 14.46 | 14.50 | 35,288 | -0.17(-1.16%) |
Sep 04, 2014 | 15.14 | 15.14 | 14.62 | 14.67 | 180,776 | -0.47(-3.10%) |
Sep 03, 2014 | 15.19 | 15.27 | 14.93 | 15.14 | 65,788 | -0.06(-0.38%) |