Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.13 | 14.25 | 14.07 | 14.12 | 623,883 | -0.02(-0.15%) |
Nov 26, 2014 | 13.94 | 14.14 | 14.14 | 14.14 | 1,076,073 | +0.19(+1.35%) |
Nov 25, 2014 | 14.12 | 14.12 | 13.94 | 13.95 | 1,807,822 | -0.19(-1.33%) |
Nov 24, 2014 | 14.34 | 14.44 | 14.10 | 14.14 | 1,713,451 | -0.20(-1.36%) |
Nov 21, 2014 | 14.33 | 14.66 | 14.27 | 14.33 | 2,844,633 | +0.13(+0.92%) |
Nov 20, 2014 | 13.96 | 14.32 | 13.94 | 14.20 | 1,754,217 | +0.18(+1.29%) |
Nov 19, 2014 | 14.07 | 14.13 | 13.94 | 14.02 | 855,306 | -0.06(-0.41%) |
Nov 18, 2014 | 14.04 | 14.20 | 13.99 | 14.08 | 1,629,981 | +0.07(+0.52%) |
Nov 17, 2014 | 13.53 | 14.08 | 13.53 | 14.01 | 1,721,925 | +0.49(+3.64%) |
Nov 14, 2014 | 13.61 | 13.81 | 13.50 | 13.52 | 2,794,874 | -0.07(-0.48%) |
Nov 13, 2014 | 13.54 | 13.75 | 13.42 | 13.58 | 2,581,639 | +0.01(+0.11%) |
Nov 12, 2014 | 13.45 | 13.99 | 13.39 | 13.57 | 2,872,598 | -0.33(-2.35%) |
Nov 11, 2014 | 14.25 | 14.29 | 13.86 | 13.89 | 1,629,037 | -0.33(-2.34%) |
Nov 10, 2014 | 14.03 | 14.32 | 13.91 | 14.23 | 1,749,939 | +0.22(+1.55%) |
Nov 07, 2014 | 13.98 | 14.18 | 13.89 | 14.01 | 2,068,153 | -0.05(-0.36%) |
Nov 06, 2014 | 13.57 | 14.09 | 13.43 | 14.06 | 2,292,759 | +0.51(+3.79%) |
Nov 05, 2014 | 13.69 | 13.72 | 13.50 | 13.54 | 1,546,365 | -0.01(-0.11%) |
Nov 04, 2014 | 13.59 | 13.78 | 13.51 | 13.56 | 742,790 | -0.07(-0.48%) |
Nov 03, 2014 | 13.75 | 13.75 | 13.56 | 13.62 | 1,320,307 | -0.13(-0.95%) |
Oct 31, 2014 | 13.68 | 13.77 | 13.57 | 13.75 | 1,166,721 | +0.19(+1.39%) |
Oct 30, 2014 | 13.48 | 13.65 | 13.45 | 13.57 | 1,035,794 | +0.04(+0.32%) |
Oct 29, 2014 | 13.57 | 13.59 | 13.35 | 13.52 | 1,183,242 | -0.06(-0.43%) |
Oct 28, 2014 | 13.44 | 13.60 | 13.38 | 13.58 | 1,174,414 | +0.16(+1.19%) |
Oct 27, 2014 | 13.36 | 13.65 | 13.65 | 13.42 | 1,966,232 | -0.22(-1.65%) |
Oct 24, 2014 | 13.83 | 13.83 | 13.63 | 13.65 | 931,405 | -0.14(-1.05%) |
Oct 23, 2014 | 13.72 | 13.93 | 13.68 | 13.79 | 1,520,443 | +0.18(+1.33%) |
Oct 22, 2014 | 13.63 | 13.87 | 13.59 | 13.61 | 1,197,897 | -0.01(-0.05%) |
Oct 21, 2014 | 13.44 | 13.67 | 13.39 | 13.62 | 814,848 | +0.20(+1.51%) |
Oct 20, 2014 | 13.16 | 13.41 | 13.10 | 13.41 | 984,981 | +0.22(+1.65%) |
Oct 17, 2014 | 13.04 | 13.23 | 12.91 | 13.20 | 1,127,684 | +0.30(+2.30%) |
Oct 16, 2014 | 12.81 | 12.97 | 12.67 | 12.90 | 1,925,407 | -0.12(-0.95%) |
Oct 15, 2014 | 12.90 | 13.12 | 12.77 | 13.02 | 1,762,113 | +0.02(+0.17%) |
Oct 14, 2014 | 12.97 | 13.20 | 12.94 | 13.00 | 1,038,457 | +0.12(+0.96%) |
Oct 13, 2014 | 12.84 | 13.07 | 12.78 | 12.88 | 1,241,317 | +0.09(+0.68%) |
Oct 10, 2014 | 12.91 | 13.10 | 12.78 | 12.79 | 1,810,129 | -0.22(-1.72%) |
Oct 09, 2014 | 13.33 | 13.39 | 13.02 | 13.02 | 2,206,887 | -0.34(-2.55%) |
Oct 08, 2014 | 13.27 | 13.38 | 13.16 | 13.36 | 1,583,892 | +0.09(+0.65%) |
Oct 07, 2014 | 13.13 | 13.32 | 13.09 | 13.27 | 1,929,080 | +0.03(+0.22%) |
Oct 06, 2014 | 13.26 | 13.31 | 13.11 | 13.24 | 996,577 | +0.04(+0.27%) |
Oct 03, 2014 | 13.20 | 13.36 | 13.09 | 13.20 | 3,422,125 | +0.12(+0.89%) |
Oct 02, 2014 | 13.18 | 13.23 | 12.91 | 13.09 | 2,485,918 | -0.11(-0.82%) |
Oct 01, 2014 | 13.23 | 13.36 | 13.12 | 13.20 | 3,254,564 | -0.09(-0.71%) |
Sep 30, 2014 | 13.25 | 13.35 | 13.12 | 13.29 | 2,100,446 | +0.04(+0.33%) |
Sep 29, 2014 | 13.14 | 13.34 | 13.11 | 13.25 | 1,670,298 | -0.01(-0.11%) |
Sep 26, 2014 | 13.33 | 13.33 | 13.12 | 13.26 | 1,476,594 | -0.03(-0.22%) |
Sep 25, 2014 | 13.48 | 13.51 | 13.23 | 13.29 | 4,113,299 | -0.26(-1.92%) |
Sep 24, 2014 | 13.23 | 13.57 | 13.21 | 13.55 | 2,365,771 | +0.33(+2.52%) |
Sep 23, 2014 | 13.20 | 13.26 | 13.13 | 13.22 | 1,502,566 | -0.07(-0.49%) |
Sep 22, 2014 | 13.49 | 13.49 | 13.22 | 13.28 | 1,349,817 | -0.29(-2.13%) |
Sep 19, 2014 | 13.81 | 13.81 | 13.52 | 13.57 | 2,957,771 | -0.22(-1.57%) |
Sep 18, 2014 | 13.65 | 13.81 | 13.58 | 13.79 | 1,170,466 | +0.17(+1.28%) |
Sep 17, 2014 | 13.48 | 13.64 | 13.36 | 13.62 | 1,731,398 | +0.12(+0.91%) |
Sep 16, 2014 | 13.52 | 13.62 | 13.46 | 13.49 | 1,393,056 | +0.02(+0.16%) |
Sep 15, 2014 | 13.53 | 13.55 | 13.39 | 13.47 | 1,533,902 | -0.01(-0.11%) |
Sep 12, 2014 | 13.66 | 13.73 | 13.48 | 13.49 | 1,187,382 | -0.22(-1.58%) |
Sep 11, 2014 | 13.58 | 13.77 | 13.54 | 13.70 | 1,097,493 | +0.09(+0.64%) |
Sep 10, 2014 | 13.76 | 13.79 | 13.60 | 13.62 | 925,353 | -0.12(-0.90%) |
Sep 09, 2014 | 13.89 | 13.91 | 13.74 | 13.74 | 763,370 | -0.13(-0.94%) |
Sep 08, 2014 | 13.93 | 14.08 | 13.83 | 13.87 | 1,135,369 | -0.17(-1.19%) |
Sep 05, 2014 | 13.87 | 14.05 | 13.84 | 14.04 | 1,037,262 | +0.21(+1.52%) |
Sep 04, 2014 | 13.83 | 13.95 | 13.73 | 13.83 | 1,177,410 | +0.03(+0.21%) |
Sep 03, 2014 | 13.91 | 13.95 | 13.78 | 13.80 | 901,268 | -0.10(-0.73%) |