Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.82 | 14.87 | 14.78 | 14.81 | 593,787 | +0.04(+0.25%) |
Nov 26, 2014 | 14.67 | 14.78 | 14.78 | 14.78 | 474,606 | +0.13(+0.86%) |
Nov 25, 2014 | 14.68 | 14.72 | 14.65 | 14.65 | 85,684 | +0.01(+0.08%) |
Nov 24, 2014 | 14.58 | 14.65 | 14.54 | 14.64 | 80,382 | +0.08(+0.57%) |
Nov 21, 2014 | 14.67 | 14.69 | 14.53 | 14.56 | 124,031 | +0.04(+0.28%) |
Nov 20, 2014 | 14.39 | 14.52 | 14.37 | 14.52 | 85,383 | +0.07(+0.50%) |
Nov 19, 2014 | 14.52 | 14.52 | 14.39 | 14.44 | 327,877 | -0.07(-0.46%) |
Nov 18, 2014 | 14.46 | 14.55 | 14.46 | 14.51 | 180,723 | +0.08(+0.55%) |
Nov 17, 2014 | 14.45 | 14.46 | 14.38 | 14.43 | 95,843 | -0.04(-0.31%) |
Nov 14, 2014 | 14.41 | 14.49 | 14.41 | 14.48 | 184,501 | +0.08(+0.59%) |
Nov 13, 2014 | 14.37 | 14.44 | 14.34 | 14.39 | 545,908 | +0.06(+0.43%) |
Nov 12, 2014 | 14.26 | 14.34 | 14.26 | 14.33 | 60,842 | +0.03(+0.20%) |
Nov 11, 2014 | 14.31 | 14.31 | 14.27 | 14.30 | 88,246 | -0.01(-0.04%) |
Nov 10, 2014 | 14.29 | 14.33 | 14.26 | 14.31 | 421,458 | +0.06(+0.44%) |
Nov 07, 2014 | 14.25 | 14.25 | 14.18 | 14.25 | 97,758 | -0.00(-0.02%) |
Nov 06, 2014 | 14.23 | 14.25 | 14.18 | 14.25 | 121,678 | -0.00(-0.01%) |
Nov 05, 2014 | 14.29 | 14.31 | 14.20 | 14.25 | 262,210 | +0.02(+0.16%) |
Nov 04, 2014 | 14.21 | 14.24 | 14.14 | 14.23 | 124,227 | -0.01(-0.04%) |
Nov 03, 2014 | 14.21 | 14.27 | 14.19 | 14.23 | 81,147 | +0.02(+0.12%) |
Oct 31, 2014 | 14.13 | 14.22 | 14.10 | 14.22 | 710,098 | +0.28(+2.00%) |
Oct 30, 2014 | 13.87 | 13.95 | 13.82 | 13.94 | 976,499 | +0.05(+0.40%) |
Oct 29, 2014 | 13.86 | 13.91 | 13.80 | 13.88 | 1,298,244 | -0.01(-0.07%) |
Oct 28, 2014 | 13.74 | 13.89 | 13.74 | 13.89 | 370,552 | +0.19(+1.40%) |
Oct 27, 2014 | 13.66 | 13.72 | 13.70 | 13.70 | 224,777 | +0.00(+0.01%) |
Oct 24, 2014 | 13.68 | 13.70 | 13.62 | 13.70 | 99,131 | +0.09(+0.63%) |
Oct 23, 2014 | 13.57 | 13.68 | 13.53 | 13.61 | 382,613 | +0.19(+1.39%) |
Oct 22, 2014 | 13.54 | 13.57 | 13.42 | 13.43 | 327,399 | -0.03(-0.23%) |
Oct 21, 2014 | 13.36 | 13.48 | 13.33 | 13.46 | 91,208 | +0.21(+1.61%) |
Oct 20, 2014 | 13.08 | 13.26 | 13.00 | 13.25 | 284,861 | +0.10(+0.78%) |
Oct 17, 2014 | 13.16 | 13.23 | 13.10 | 13.14 | 149,880 | +0.14(+1.06%) |
Oct 16, 2014 | 12.85 | 13.06 | 12.80 | 13.01 | 318,731 | -0.08(-0.58%) |
Oct 15, 2014 | 13.01 | 13.12 | 12.69 | 13.08 | 420,046 | -0.07(-0.55%) |
Oct 14, 2014 | 13.24 | 13.30 | 13.13 | 13.15 | 635,671 | +0.05(+0.41%) |
Oct 13, 2014 | 13.27 | 13.35 | 13.10 | 13.10 | 938,413 | -0.15(-1.10%) |
Oct 10, 2014 | 13.52 | 13.56 | 13.24 | 13.25 | 375,200 | -0.36(-2.66%) |
Oct 09, 2014 | 13.81 | 13.84 | 13.61 | 13.61 | 335,081 | -0.27(-1.92%) |
Oct 08, 2014 | 13.63 | 13.88 | 13.54 | 13.87 | 190,960 | +0.24(+1.75%) |
Oct 07, 2014 | 13.82 | 13.82 | 13.64 | 13.64 | 144,434 | -0.22(-1.58%) |
Oct 06, 2014 | 13.92 | 13.94 | 13.84 | 13.85 | 65,915 | +0.01(+0.09%) |
Oct 03, 2014 | 13.82 | 13.89 | 13.81 | 13.84 | 521,668 | +0.09(+0.62%) |
Oct 02, 2014 | 13.76 | 13.78 | 13.60 | 13.76 | 328,040 | +0.02(+0.12%) |
Oct 01, 2014 | 13.92 | 13.92 | 13.73 | 13.74 | 234,413 | -0.26(-1.85%) |
Sep 30, 2014 | 14.02 | 14.04 | 13.95 | 14.00 | 333,793 | +0.01(+0.07%) |
Sep 29, 2014 | 13.84 | 13.99 | 13.83 | 13.99 | 99,314 | -0.00(-0.01%) |
Sep 26, 2014 | 13.90 | 14.02 | 13.89 | 13.99 | 431,917 | +0.13(+0.94%) |
Sep 25, 2014 | 14.11 | 14.11 | 13.86 | 13.86 | 135,916 | -0.29(-2.06%) |
Sep 24, 2014 | 14.05 | 14.15 | 14.02 | 14.15 | 75,270 | +0.07(+0.51%) |
Sep 23, 2014 | 14.06 | 14.10 | 14.05 | 14.08 | 100,098 | -0.03(-0.18%) |
Sep 22, 2014 | 14.22 | 14.23 | 14.07 | 14.11 | 75,950 | -0.14(-0.97%) |
Sep 19, 2014 | 14.31 | 14.31 | 14.18 | 14.24 | 71,543 | -0.05(-0.35%) |
Sep 18, 2014 | 14.26 | 14.30 | 14.24 | 14.29 | 124,692 | +0.12(+0.83%) |
Sep 17, 2014 | 14.19 | 14.26 | 14.15 | 14.18 | 129,542 | -0.01(-0.10%) |
Sep 16, 2014 | 14.06 | 14.20 | 14.04 | 14.19 | 94,705 | +0.09(+0.65%) |
Sep 15, 2014 | 14.18 | 14.18 | 14.08 | 14.10 | 89,796 | -0.07(-0.51%) |
Sep 12, 2014 | 14.22 | 14.22 | 14.12 | 14.17 | 534,049 | -0.05(-0.38%) |
Sep 11, 2014 | 14.19 | 14.22 | 14.11 | 14.22 | 132,700 | +0.01(+0.05%) |
Sep 10, 2014 | 14.13 | 14.23 | 14.10 | 14.22 | 444,371 | +0.09(+0.66%) |
Sep 09, 2014 | 14.21 | 14.21 | 14.08 | 14.12 | 229,726 | -0.09(-0.65%) |
Sep 08, 2014 | 14.19 | 14.26 | 14.17 | 14.22 | 109,074 | +0.03(+0.21%) |
Sep 05, 2014 | 14.13 | 14.20 | 14.13 | 14.19 | 106,198 | +0.07(+0.52%) |
Sep 04, 2014 | 14.17 | 14.23 | 14.08 | 14.11 | 103,236 | -0.03(-0.24%) |
Sep 03, 2014 | 14.27 | 14.27 | 14.13 | 14.15 | 165,752 | -0.08(-0.57%) |