Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.83 | 14.10 | 13.50 | 14.05 | 310,556 | +0.09(+0.63%) |
Nov 26, 2014 | 13.96 | 13.96 | 13.96 | 13.96 | 141,160 | +0.04(+0.30%) |
Nov 25, 2014 | 13.78 | 14.02 | 13.63 | 13.92 | 73,509 | +0.06(+0.41%) |
Nov 24, 2014 | 13.38 | 13.90 | 13.32 | 13.86 | 282,217 | +0.57(+4.32%) |
Nov 21, 2014 | 12.94 | 13.38 | 12.71 | 13.29 | 94,759 | +0.28(+2.15%) |
Nov 20, 2014 | 12.73 | 13.01 | 12.63 | 13.01 | 91,195 | +0.21(+1.66%) |
Nov 19, 2014 | 12.95 | 13.00 | 12.65 | 12.80 | 139,102 | -0.24(-1.86%) |
Nov 18, 2014 | 13.03 | 13.14 | 12.80 | 13.04 | 100,730 | +0.01(+0.08%) |
Nov 17, 2014 | 13.16 | 13.16 | 12.86 | 13.03 | 140,071 | -0.12(-0.94%) |
Nov 14, 2014 | 13.04 | 13.16 | 12.80 | 13.16 | 69,930 | +0.14(+1.11%) |
Nov 13, 2014 | 13.16 | 13.23 | 12.79 | 13.01 | 117,253 | -0.08(-0.63%) |
Nov 12, 2014 | 13.08 | 13.21 | 12.84 | 13.09 | 75,220 | +0.05(+0.35%) |
Nov 11, 2014 | 12.92 | 13.12 | 12.86 | 13.05 | 125,015 | +0.13(+1.02%) |
Nov 10, 2014 | 12.92 | 13.10 | 12.77 | 12.92 | 436,254 | -0.02(-0.12%) |
Nov 07, 2014 | 13.11 | 13.16 | 12.90 | 12.93 | 211,703 | -0.15(-1.16%) |
Nov 06, 2014 | 13.17 | 13.19 | 12.92 | 13.08 | 123,633 | -0.08(-0.62%) |
Nov 05, 2014 | 13.17 | 13.17 | 13.13 | 13.17 | 41,533 | -0.01(-0.04%) |
Nov 04, 2014 | 13.17 | 13.18 | 13.13 | 13.17 | 83,645 | +0.04(+0.31%) |
Nov 03, 2014 | 13.10 | 13.17 | 13.09 | 13.13 | 195,653 | -0.03(-0.23%) |
Oct 31, 2014 | 13.13 | 13.33 | 13.13 | 13.16 | 93,269 | +0.04(+0.31%) |
Oct 30, 2014 | 13.17 | 13.41 | 13.09 | 13.12 | 152,116 | -0.04(-0.31%) |
Oct 29, 2014 | 13.25 | 13.25 | 13.03 | 13.16 | 76,921 | -0.04(-0.27%) |
Oct 28, 2014 | 13.17 | 13.29 | 13.12 | 13.20 | 148,215 | +0.05(+0.35%) |
Oct 27, 2014 | 13.23 | 13.19 | 13.12 | 13.15 | 152,864 | -0.04(-0.27%) |
Oct 24, 2014 | 13.35 | 13.46 | 13.18 | 13.19 | 192,706 | -0.16(-1.21%) |
Oct 23, 2014 | 13.20 | 13.42 | 13.20 | 13.35 | 104,283 | +0.16(+1.23%) |
Oct 22, 2014 | 13.22 | 13.42 | 13.13 | 13.19 | 67,882 | -0.10(-0.76%) |
Oct 21, 2014 | 13.07 | 13.34 | 13.01 | 13.29 | 70,815 | +0.34(+2.66%) |
Oct 20, 2014 | 13.19 | 13.28 | 12.94 | 12.94 | 960,597 | -0.27(-2.07%) |
Oct 17, 2014 | 13.18 | 13.32 | 13.06 | 13.22 | 143,870 | +0.18(+1.40%) |
Oct 16, 2014 | 12.62 | 13.62 | 12.62 | 13.03 | 242,059 | +0.40(+3.13%) |
Oct 15, 2014 | 12.76 | 12.82 | 12.42 | 12.64 | 97,997 | -0.27(-2.12%) |
Oct 14, 2014 | 13.26 | 13.50 | 12.70 | 12.91 | 180,837 | -0.45(-3.37%) |
Oct 13, 2014 | 13.68 | 13.74 | 13.24 | 13.36 | 58,795 | -0.34(-2.51%) |
Oct 10, 2014 | 14.04 | 14.09 | 13.41 | 13.71 | 79,750 | -0.40(-2.80%) |
Oct 09, 2014 | 14.23 | 14.24 | 13.96 | 14.10 | 78,408 | -0.07(-0.50%) |
Oct 08, 2014 | 14.22 | 14.23 | 13.84 | 14.17 | 102,423 | -0.01(-0.07%) |
Oct 07, 2014 | 14.17 | 14.22 | 13.93 | 14.18 | 118,783 | -0.04(-0.28%) |
Oct 06, 2014 | 14.09 | 14.22 | 13.71 | 14.22 | 1,039,422 | -0.01(-0.04%) |
Oct 03, 2014 | 14.44 | 14.66 | 13.74 | 14.23 | 128,043 | -0.21(-1.47%) |
Oct 02, 2014 | 14.73 | 14.83 | 14.44 | 14.44 | 42,866 | -0.50(-3.36%) |
Oct 01, 2014 | 14.91 | 15.20 | 14.72 | 14.94 | 174,753 | +0.04(+0.24%) |
Sep 30, 2014 | 14.90 | 14.94 | 14.71 | 14.91 | 18,754 | -0.01(-0.07%) |
Sep 29, 2014 | 14.86 | 15.06 | 14.81 | 14.92 | 16,442 | -0.15(-0.98%) |
Sep 26, 2014 | 15.01 | 15.25 | 14.95 | 15.06 | 46,326 | -0.01(-0.03%) |
Sep 25, 2014 | 15.23 | 15.25 | 14.80 | 15.07 | 413,611 | -0.12(-0.80%) |
Sep 24, 2014 | 15.32 | 15.32 | 15.14 | 15.19 | 18,562 | -0.16(-1.02%) |
Sep 23, 2014 | 15.33 | 15.51 | 15.32 | 15.35 | 41,766 | +0.03(+0.20%) |
Sep 22, 2014 | 15.21 | 15.32 | 14.98 | 15.32 | 34,059 | -0.01(-0.03%) |
Sep 19, 2014 | 15.24 | 15.32 | 15.13 | 15.32 | 26,174 | +0.13(+0.87%) |
Sep 18, 2014 | 15.34 | 15.38 | 15.16 | 15.19 | 873,311 | -0.09(-0.60%) |
Sep 17, 2014 | 15.28 | 15.45 | 15.19 | 15.28 | 66,607 | +0.08(+0.50%) |
Sep 16, 2014 | 15.12 | 15.21 | 15.05 | 15.21 | 14,841 | +0.14(+0.94%) |
Sep 15, 2014 | 15.26 | 15.27 | 14.99 | 15.06 | 53,477 | -0.25(-1.65%) |
Sep 12, 2014 | 15.35 | 15.44 | 15.30 | 15.32 | 9,416 | -0.01(-0.07%) |
Sep 11, 2014 | 15.30 | 15.34 | 15.26 | 15.33 | 17,769 | +0.01(+0.07%) |
Sep 10, 2014 | 15.40 | 15.40 | 15.23 | 15.32 | 175,687 | -0.06(-0.40%) |
Sep 09, 2014 | 15.49 | 15.51 | 15.30 | 15.38 | 103,552 | -0.08(-0.52%) |
Sep 08, 2014 | 15.46 | 15.47 | 15.42 | 15.46 | 56,746 | +0.00(+0.00%) |
Sep 05, 2014 | 15.53 | 15.53 | 15.40 | 15.46 | 28,589 | -0.05(-0.33%) |
Sep 04, 2014 | 15.41 | 15.51 | 15.41 | 15.51 | 136,502 | +0.09(+0.59%) |
Sep 03, 2014 | 15.37 | 15.42 | 15.31 | 15.42 | 33,404 | +0.08(+0.50%) |