Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.36 | 14.36 | 13.39 | 13.41 | 14,238 | -0.96(-6.71%) |
Nov 26, 2014 | 14.57 | 14.38 | 14.38 | 14.38 | 15,585 | -0.07(-0.49%) |
Nov 25, 2014 | 14.31 | 14.49 | 14.25 | 14.45 | 18,332 | +0.14(+0.96%) |
Nov 24, 2014 | 14.05 | 14.50 | 14.05 | 14.31 | 19,073 | +0.31(+2.21%) |
Nov 21, 2014 | 14.07 | 14.07 | 13.96 | 14.00 | 2,275 | +0.08(+0.57%) |
Nov 20, 2014 | 14.06 | 14.06 | 13.92 | 13.93 | 8,205 | +0.08(+0.57%) |
Nov 19, 2014 | 13.97 | 14.06 | 13.85 | 13.85 | 30,412 | -0.09(-0.67%) |
Nov 18, 2014 | 14.07 | 14.07 | 13.93 | 13.94 | 14,011 | -0.02(-0.17%) |
Nov 17, 2014 | 14.07 | 14.51 | 13.70 | 13.96 | 32,891 | +0.31(+2.28%) |
Nov 14, 2014 | 13.87 | 13.90 | 13.25 | 13.65 | 9,653 | -0.32(-2.30%) |
Nov 13, 2014 | 14.31 | 14.36 | 13.96 | 13.97 | 26,404 | -0.36(-2.53%) |
Nov 12, 2014 | 13.85 | 14.42 | 13.70 | 14.33 | 27,870 | +0.56(+4.09%) |
Nov 11, 2014 | 14.05 | 14.05 | 13.41 | 13.77 | 6,989 | -0.11(-0.77%) |
Nov 10, 2014 | 13.55 | 14.01 | 13.40 | 13.88 | 28,039 | +0.38(+2.79%) |
Nov 07, 2014 | 13.14 | 13.76 | 13.13 | 13.50 | 20,996 | +0.47(+3.61%) |
Nov 06, 2014 | 12.94 | 13.25 | 12.91 | 13.03 | 8,457 | +0.05(+0.39%) |
Nov 05, 2014 | 13.00 | 13.02 | 12.51 | 12.98 | 16,604 | +0.20(+1.53%) |
Nov 04, 2014 | 13.25 | 13.25 | 12.73 | 12.78 | 37,332 | -0.47(-3.58%) |
Nov 03, 2014 | 13.73 | 13.73 | 13.03 | 13.26 | 48,875 | -0.01(-0.07%) |
Oct 31, 2014 | 14.43 | 14.43 | 12.92 | 13.27 | 66,960 | -0.97(-6.83%) |
Oct 30, 2014 | 14.28 | 14.31 | 13.85 | 14.24 | 7,275 | +0.04(+0.31%) |
Oct 29, 2014 | 14.20 | 14.20 | 13.54 | 14.20 | 20,776 | +0.11(+0.80%) |
Oct 28, 2014 | 14.09 | 14.09 | 13.94 | 14.08 | 15,717 | -0.00(-0.03%) |
Oct 27, 2014 | 13.75 | 13.61 | 13.61 | 14.09 | 62,942 | +0.48(+3.50%) |
Oct 24, 2014 | 14.08 | 14.57 | 13.38 | 13.61 | 27,582 | -0.57(-4.04%) |
Oct 23, 2014 | 14.17 | 14.23 | 13.75 | 14.19 | 38,608 | +0.06(+0.45%) |
Oct 22, 2014 | 14.55 | 14.55 | 13.75 | 14.12 | 47,002 | -0.31(-2.16%) |
Oct 21, 2014 | 14.67 | 14.87 | 13.96 | 14.43 | 50,560 | -0.13(-0.88%) |
Oct 20, 2014 | 13.77 | 14.59 | 13.72 | 14.56 | 46,373 | +0.46(+3.25%) |
Oct 17, 2014 | 13.30 | 14.10 | 13.19 | 14.10 | 54,889 | +0.97(+7.40%) |
Oct 16, 2014 | 12.71 | 13.86 | 12.60 | 13.13 | 88,183 | +0.53(+4.18%) |
Oct 15, 2014 | 11.45 | 12.80 | 10.56 | 12.60 | 164,308 | +0.83(+7.09%) |
Oct 14, 2014 | 12.38 | 12.39 | 11.11 | 11.77 | 136,012 | -0.80(-6.38%) |
Oct 13, 2014 | 13.75 | 13.75 | 12.16 | 12.57 | 88,094 | -1.19(-8.63%) |
Oct 10, 2014 | 14.80 | 15.10 | 13.75 | 13.76 | 58,511 | -1.02(-6.91%) |
Oct 09, 2014 | 14.23 | 14.78 | 14.21 | 14.78 | 17,436 | +0.38(+2.65%) |
Oct 08, 2014 | 15.06 | 15.16 | 14.21 | 14.40 | 39,145 | -0.84(-5.51%) |
Oct 07, 2014 | 15.13 | 15.35 | 14.85 | 15.24 | 29,897 | +0.01(+0.09%) |
Oct 06, 2014 | 15.43 | 15.58 | 14.80 | 15.23 | 50,626 | -0.17(-1.10%) |
Oct 03, 2014 | 15.29 | 15.42 | 15.29 | 15.40 | 25,334 | +0.12(+0.78%) |
Oct 02, 2014 | 15.24 | 15.45 | 15.24 | 15.28 | 28,681 | +0.11(+0.70%) |
Oct 01, 2014 | 16.00 | 16.00 | 15.17 | 15.17 | 50,892 | -0.80(-5.02%) |
Sep 30, 2014 | 15.73 | 16.04 | 15.15 | 15.97 | 54,278 | +0.17(+1.10%) |
Sep 29, 2014 | 14.96 | 15.83 | 14.85 | 15.80 | 34,816 | +0.81(+5.41%) |
Sep 26, 2014 | 15.06 | 15.13 | 14.48 | 14.99 | 31,891 | +0.18(+1.24%) |
Sep 25, 2014 | 15.58 | 15.70 | 14.75 | 14.80 | 92,361 | -0.38(-2.51%) |
Sep 24, 2014 | 15.46 | 16.36 | 15.04 | 15.19 | 146,260 | -0.17(-1.13%) |
Sep 23, 2014 | 14.75 | 15.36 | 14.64 | 15.36 | 74,715 | +0.59(+4.01%) |
Sep 22, 2014 | 14.73 | 15.27 | 14.56 | 14.77 | 55,483 | +0.26(+1.81%) |
Sep 19, 2014 | 14.70 | 14.57 | 14.33 | 14.51 | 46,193 | -0.06(-0.44%) |
Sep 18, 2014 | 14.20 | 14.70 | 14.20 | 14.57 | 22,929 | +0.51(+3.63%) |
Sep 17, 2014 | 14.04 | 14.34 | 14.04 | 14.06 | 14,248 | +0.00(+0.03%) |
Sep 16, 2014 | 13.88 | 14.26 | 13.79 | 14.05 | 26,041 | +0.22(+1.60%) |
Sep 15, 2014 | 13.80 | 13.88 | 13.78 | 13.83 | 20,139 | +0.07(+0.54%) |
Sep 12, 2014 | 13.71 | 13.88 | 13.67 | 13.76 | 7,924 | -0.03(-0.21%) |
Sep 11, 2014 | 14.01 | 14.09 | 13.60 | 13.79 | 29,814 | -0.23(-1.64%) |
Sep 10, 2014 | 14.33 | 14.58 | 14.01 | 14.02 | 18,364 | -0.39(-2.70%) |
Sep 09, 2014 | 14.56 | 14.57 | 14.17 | 14.41 | 17,466 | -0.13(-0.88%) |
Sep 08, 2014 | 14.87 | 14.87 | 14.02 | 14.53 | 47,769 | +0.07(+0.51%) |
Sep 05, 2014 | 14.70 | 14.91 | 14.46 | 14.46 | 20,064 | -0.45(-3.00%) |
Sep 04, 2014 | 15.02 | 14.80 | 14.61 | 14.91 | 31,526 | +0.11(+0.73%) |
Sep 03, 2014 | 14.79 | 15.15 | 14.61 | 14.80 | 25,704 | -0.11(-0.73%) |