Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.39 | 15.39 | 15.29 | 15.32 | 6,360 | +0.01(+0.06%) |
Nov 26, 2014 | 15.31 | 15.31 | 15.31 | 0 | +0.15(+0.96%) | |
Nov 25, 2014 | 15.11 | 15.20 | 15.10 | 15.16 | 45,988 | +0.33(+2.26%) |
Nov 24, 2014 | 14.91 | 14.91 | 14.76 | 14.83 | 23,110 | +0.00(+0.00%) |
Nov 21, 2014 | 14.67 | 14.84 | 14.67 | 14.83 | 20,576 | +0.18(+1.23%) |
Nov 20, 2014 | 14.41 | 14.65 | 14.41 | 14.65 | 11,060 | -0.13(-0.88%) |
Nov 19, 2014 | 14.74 | 14.84 | 14.70 | 14.78 | 23,423 | +0.10(+0.68%) |
Nov 18, 2014 | 14.64 | 14.73 | 14.58 | 14.68 | 12,392 | +0.11(+0.78%) |
Nov 17, 2014 | 14.60 | 14.36 | 14.57 | 22,940 | +0.32(+2.22%) | |
Nov 14, 2014 | 14.12 | 14.30 | 14.12 | 14.25 | 11,892 | +0.02(+0.11%) |
Nov 13, 2014 | 14.15 | 14.28 | 14.15 | 14.23 | 11,733 | +0.02(+0.18%) |
Nov 12, 2014 | 14.25 | 14.25 | 14.12 | 14.21 | 10,844 | -0.36(-2.50%) |
Nov 11, 2014 | 14.42 | 14.57 | 14.42 | 14.57 | 11,580 | -0.03(-0.17%) |
Nov 10, 2014 | 14.45 | 14.60 | 14.45 | 14.60 | 13,897 | -0.38(-2.50%) |
Nov 07, 2014 | 14.79 | 15.00 | 14.79 | 14.97 | 8,413 | -0.20(-1.29%) |
Nov 06, 2014 | 15.19 | 15.25 | 15.00 | 15.17 | 14,150 | +0.19(+1.27%) |
Nov 05, 2014 | 14.97 | 15.00 | 14.94 | 14.98 | 9,946 | -0.01(-0.05%) |
Nov 04, 2014 | 15.04 | 15.04 | 14.80 | 14.99 | 6,833 | -0.25(-1.66%) |
Nov 03, 2014 | 15.26 | 15.28 | 15.12 | 15.24 | 7,136 | +0.11(+0.72%) |
Oct 31, 2014 | 15.12 | 15.15 | 15.01 | 15.13 | 7,058 | +0.26(+1.75%) |
Oct 30, 2014 | 14.43 | 14.87 | 14.37 | 14.87 | 12,336 | +0.24(+1.64%) |
Oct 29, 2014 | 15.01 | 15.06 | 14.56 | 14.63 | 22,787 | -0.85(-5.49%) |
Oct 28, 2014 | 15.22 | 15.48 | 15.20 | 15.48 | 14,096 | +0.45(+2.99%) |
Oct 27, 2014 | 14.86 | 15.04 | 15.04 | 15.03 | 29,725 | -0.01(-0.07%) |
Oct 24, 2014 | 14.90 | 15.05 | 14.89 | 15.04 | 46,679 | +0.26(+1.79%) |
Oct 23, 2014 | 14.69 | 14.86 | 14.69 | 14.78 | 27,605 | +0.43(+2.96%) |
Oct 22, 2014 | 14.51 | 14.51 | 14.35 | 14.35 | 612,373 | -0.19(-1.31%) |
Oct 21, 2014 | 14.39 | 14.56 | 14.39 | 14.54 | 25,071 | +0.65(+4.72%) |
Oct 20, 2014 | 13.65 | 13.90 | 13.65 | 13.88 | 31,850 | +0.25(+1.87%) |
Oct 17, 2014 | 13.58 | 13.75 | 13.58 | 13.63 | 16,323 | +0.42(+3.18%) |
Oct 16, 2014 | 12.80 | 13.32 | 12.80 | 13.21 | 28,464 | -0.23(-1.71%) |
Oct 15, 2014 | 13.48 | 13.50 | 13.07 | 13.44 | 24,536 | -0.31(-2.25%) |
Oct 14, 2014 | 13.80 | 13.88 | 13.70 | 13.75 | 30,337 | +0.07(+0.55%) |
Oct 13, 2014 | 14.00 | 14.00 | 13.67 | 13.68 | 37,293 | +0.23(+1.67%) |
Oct 10, 2014 | 13.68 | 13.75 | 13.45 | 13.45 | 13,435 | -0.13(-0.96%) |
Oct 09, 2014 | 13.81 | 13.81 | 13.53 | 13.58 | 34,911 | -0.54(-3.82%) |
Oct 08, 2014 | 13.84 | 14.12 | 13.70 | 14.12 | 33,109 | +0.34(+2.50%) |
Oct 07, 2014 | 13.91 | 13.95 | 13.78 | 13.78 | 69,334 | -0.54(-3.77%) |
Oct 06, 2014 | 14.41 | 14.44 | 14.22 | 14.31 | 29,422 | -0.01(-0.07%) |
Oct 03, 2014 | 14.21 | 14.34 | 14.21 | 14.32 | 22,669 | +0.09(+0.67%) |
Oct 02, 2014 | 14.46 | 14.46 | 14.02 | 14.23 | 50,225 | -0.50(-3.39%) |
Oct 01, 2014 | 14.94 | 14.94 | 14.71 | 14.73 | 159,549 | -0.13(-0.90%) |
Sep 30, 2014 | 14.85 | 14.96 | 14.80 | 14.86 | 6,384 | +0.02(+0.16%) |
Sep 29, 2014 | 14.77 | 14.89 | 14.76 | 14.84 | 62,295 | -0.82(-5.24%) |
Sep 26, 2014 | 15.46 | 15.66 | 15.46 | 15.66 | 6,819 | +0.26(+1.69%) |
Sep 25, 2014 | 15.54 | 15.54 | 15.36 | 15.40 | 7,719 | -0.18(-1.16%) |
Sep 24, 2014 | 15.43 | 15.60 | 15.40 | 15.58 | 13,808 | -0.11(-0.70%) |
Sep 23, 2014 | 15.81 | 15.89 | 15.67 | 15.69 | 54,874 | -0.19(-1.20%) |
Sep 22, 2014 | 16.20 | 16.20 | 15.85 | 15.88 | 39,540 | -0.57(-3.47%) |
Sep 19, 2014 | 16.65 | 16.65 | 16.45 | 16.45 | 12,788 | -0.06(-0.36%) |
Sep 18, 2014 | 16.50 | 16.57 | 16.50 | 16.51 | 17,507 | +0.12(+0.73%) |
Sep 17, 2014 | 16.37 | 16.47 | 16.28 | 16.39 | 3,799 | -0.07(-0.43%) |
Sep 16, 2014 | 16.20 | 16.48 | 16.20 | 16.46 | 8,805 | +0.23(+1.39%) |
Sep 15, 2014 | 16.22 | 16.24 | 16.20 | 16.23 | 5,662 | -0.09(-0.58%) |
Sep 12, 2014 | 16.34 | 16.35 | 16.28 | 16.33 | 16,464 | -0.06(-0.34%) |
Sep 11, 2014 | 16.36 | 16.42 | 16.30 | 16.39 | 14,308 | -0.03(-0.17%) |
Sep 10, 2014 | 16.39 | 16.43 | 16.31 | 16.41 | 6,506 | +0.31(+1.95%) |
Sep 09, 2014 | 16.35 | 16.35 | 16.08 | 16.10 | 31,547 | -0.35(-2.13%) |
Sep 08, 2014 | 16.42 | 16.54 | 16.36 | 16.45 | 8,988 | +0.05(+0.34%) |
Sep 05, 2014 | 16.25 | 16.40 | 16.25 | 16.39 | 25,074 | +0.38(+2.34%) |
Sep 04, 2014 | 15.82 | 16.17 | 15.82 | 16.02 | 66,063 | +0.54(+3.45%) |
Sep 03, 2014 | 15.63 | 15.63 | 15.47 | 15.48 | 50,353 | +0.25(+1.67%) |