Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.86 | 13.97 | 13.79 | 13.79 | 420,236 | -0.04(-0.30%) |
Nov 26, 2014 | 13.69 | 13.83 | 13.83 | 13.83 | 1,211,377 | +0.17(+1.26%) |
Nov 25, 2014 | 13.70 | 13.72 | 13.63 | 13.65 | 1,105,663 | +0.01(+0.06%) |
Nov 24, 2014 | 13.65 | 13.69 | 13.57 | 13.65 | 790,010 | +0.05(+0.36%) |
Nov 21, 2014 | 13.57 | 13.62 | 13.37 | 13.60 | 1,229,349 | +0.16(+1.22%) |
Nov 20, 2014 | 13.33 | 13.46 | 13.30 | 13.43 | 862,739 | +0.09(+0.68%) |
Nov 19, 2014 | 13.33 | 13.37 | 13.16 | 13.34 | 836,499 | -0.02(-0.18%) |
Nov 18, 2014 | 13.34 | 13.41 | 13.25 | 13.37 | 654,868 | +0.06(+0.43%) |
Nov 17, 2014 | 13.18 | 13.32 | 13.15 | 13.31 | 968,630 | +0.12(+0.87%) |
Nov 14, 2014 | 13.33 | 13.48 | 13.14 | 13.19 | 1,459,222 | +0.02(+0.19%) |
Nov 13, 2014 | 13.12 | 13.22 | 13.06 | 13.17 | 962,300 | +0.04(+0.31%) |
Nov 12, 2014 | 13.13 | 13.15 | 13.05 | 13.13 | 692,707 | -0.02(-0.19%) |
Nov 11, 2014 | 13.18 | 13.18 | 13.02 | 13.15 | 534,690 | -0.02(-0.19%) |
Nov 10, 2014 | 13.05 | 13.23 | 12.95 | 13.18 | 1,175,340 | +0.14(+1.07%) |
Nov 07, 2014 | 13.12 | 13.13 | 12.97 | 13.04 | 481,640 | -0.07(-0.56%) |
Nov 06, 2014 | 13.19 | 13.31 | 13.10 | 13.11 | 554,962 | -0.08(-0.62%) |
Nov 05, 2014 | 13.18 | 13.20 | 13.10 | 13.19 | 580,617 | +0.07(+0.56%) |
Nov 04, 2014 | 13.16 | 13.26 | 13.06 | 13.12 | 508,587 | -0.08(-0.62%) |
Nov 03, 2014 | 13.14 | 13.25 | 13.09 | 13.20 | 793,781 | +0.07(+0.56%) |
Oct 31, 2014 | 13.11 | 13.14 | 13.03 | 13.13 | 1,426,211 | +0.04(+0.31%) |
Oct 30, 2014 | 12.91 | 13.09 | 12.89 | 13.09 | 1,004,928 | -0.01(-0.06%) |
Oct 29, 2014 | 13.12 | 13.12 | 12.78 | 13.09 | 612,172 | +0.01(+0.06%) |
Oct 28, 2014 | 12.96 | 13.10 | 12.91 | 13.09 | 457,022 | +0.12(+0.95%) |
Oct 27, 2014 | 12.92 | 12.98 | 12.94 | 12.96 | 379,248 | +0.02(+0.19%) |
Oct 24, 2014 | 13.05 | 13.07 | 12.86 | 12.94 | 281,545 | -0.07(-0.51%) |
Oct 23, 2014 | 13.08 | 13.11 | 12.92 | 13.00 | 479,526 | +0.03(+0.25%) |
Oct 22, 2014 | 12.92 | 13.13 | 12.92 | 12.97 | 787,575 | +0.05(+0.38%) |
Oct 21, 2014 | 12.76 | 12.92 | 12.69 | 12.92 | 655,640 | +0.25(+1.95%) |
Oct 20, 2014 | 12.41 | 12.68 | 12.37 | 12.68 | 436,628 | +0.21(+1.65%) |
Oct 17, 2014 | 12.48 | 12.48 | 12.18 | 12.47 | 513,059 | +0.08(+0.66%) |
Oct 16, 2014 | 12.28 | 12.51 | 12.28 | 12.39 | 486,692 | +0.01(+0.07%) |
Oct 15, 2014 | 12.39 | 12.54 | 12.17 | 12.38 | 512,523 | -0.07(-0.60%) |
Oct 14, 2014 | 12.37 | 12.54 | 12.37 | 12.45 | 572,596 | +0.17(+1.41%) |
Oct 13, 2014 | 12.27 | 12.45 | 12.27 | 12.28 | 631,283 | +0.02(+0.20%) |
Oct 10, 2014 | 12.20 | 12.53 | 12.20 | 12.26 | 564,629 | +0.01(+0.07%) |
Oct 09, 2014 | 12.32 | 12.51 | 12.32 | 12.25 | 594,181 | -0.07(-0.53%) |
Oct 08, 2014 | 12.24 | 12.35 | 12.16 | 12.31 | 1,485,681 | +0.07(+0.54%) |
Oct 07, 2014 | 12.31 | 12.40 | 12.17 | 12.25 | 746,965 | -0.10(-0.80%) |
Oct 06, 2014 | 12.28 | 12.40 | 12.17 | 12.35 | 285,026 | +0.06(+0.47%) |
Oct 03, 2014 | 12.38 | 12.42 | 12.17 | 12.29 | 251,990 | +0.02(+0.13%) |
Oct 02, 2014 | 12.23 | 12.38 | 12.11 | 12.27 | 382,437 | +0.01(+0.07%) |
Oct 01, 2014 | 12.32 | 12.41 | 12.20 | 12.26 | 491,952 | -0.09(-0.73%) |
Sep 30, 2014 | 12.39 | 12.42 | 12.26 | 12.35 | 484,450 | -0.04(-0.33%) |
Sep 29, 2014 | 12.41 | 12.42 | 12.22 | 12.40 | 771,521 | -0.10(-0.79%) |
Sep 26, 2014 | 12.35 | 12.53 | 12.34 | 12.49 | 439,333 | +0.12(+1.00%) |
Sep 25, 2014 | 12.49 | 12.51 | 12.37 | 12.37 | 474,228 | -0.12(-0.99%) |
Sep 24, 2014 | 12.49 | 12.61 | 12.29 | 12.49 | 324,162 | +0.03(+0.26%) |
Sep 23, 2014 | 12.53 | 12.68 | 12.42 | 12.46 | 493,734 | -0.07(-0.59%) |
Sep 22, 2014 | 12.86 | 12.86 | 12.52 | 12.54 | 434,347 | -0.35(-2.74%) |
Sep 19, 2014 | 12.86 | 13.04 | 12.68 | 12.89 | 1,313,075 | +0.05(+0.38%) |
Sep 18, 2014 | 12.83 | 12.87 | 12.80 | 12.84 | 275,933 | +0.02(+0.13%) |
Sep 17, 2014 | 12.77 | 12.95 | 12.77 | 12.82 | 338,599 | +0.06(+0.45%) |
Sep 16, 2014 | 12.82 | 12.83 | 12.64 | 12.77 | 437,539 | -0.04(-0.32%) |
Sep 15, 2014 | 12.91 | 12.91 | 12.79 | 12.81 | 346,299 | -0.12(-0.95%) |
Sep 12, 2014 | 13.26 | 13.26 | 12.93 | 12.93 | 385,696 | -0.34(-2.54%) |
Sep 11, 2014 | 13.15 | 13.30 | 13.07 | 13.27 | 837,388 | +0.06(+0.47%) |
Sep 10, 2014 | 13.34 | 13.37 | 13.08 | 13.21 | 281,497 | -0.17(-1.28%) |
Sep 09, 2014 | 13.48 | 13.52 | 13.34 | 13.38 | 243,873 | -0.13(-0.97%) |
Sep 08, 2014 | 13.35 | 13.54 | 13.35 | 13.51 | 259,065 | +0.13(+0.98%) |
Sep 05, 2014 | 13.35 | 13.45 | 13.35 | 13.38 | 422,427 | -0.02(-0.12%) |
Sep 04, 2014 | 13.37 | 13.51 | 13.31 | 13.39 | 794,342 | +0.05(+0.37%) |
Sep 03, 2014 | 13.47 | 13.47 | 13.31 | 13.34 | 956,877 | -0.12(-0.91%) |