Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.88 | 14.07 | 13.81 | 13.91 | 1,116,461 | +0.08(+0.58%) |
Nov 26, 2014 | 14.02 | 13.83 | 13.83 | 13.83 | 806,922 | -0.21(-1.49%) |
Nov 25, 2014 | 14.05 | 14.23 | 13.92 | 14.04 | 832,629 | +0.04(+0.26%) |
Nov 24, 2014 | 13.74 | 14.05 | 13.72 | 14.00 | 1,412,298 | +0.32(+2.33%) |
Nov 21, 2014 | 13.86 | 13.95 | 13.64 | 13.69 | 1,206,706 | +0.07(+0.50%) |
Nov 20, 2014 | 13.42 | 13.77 | 13.42 | 13.62 | 1,018,140 | +0.12(+0.91%) |
Nov 19, 2014 | 13.45 | 13.59 | 13.32 | 13.49 | 748,142 | +0.05(+0.37%) |
Nov 18, 2014 | 13.34 | 13.51 | 13.28 | 13.45 | 1,140,563 | +0.05(+0.37%) |
Nov 17, 2014 | 13.45 | 13.48 | 13.27 | 13.40 | 758,929 | -0.07(-0.55%) |
Nov 14, 2014 | 13.30 | 13.49 | 13.20 | 13.47 | 912,793 | +0.18(+1.34%) |
Nov 13, 2014 | 13.55 | 13.64 | 13.20 | 13.29 | 638,734 | -0.26(-1.90%) |
Nov 12, 2014 | 13.19 | 13.62 | 13.12 | 13.55 | 1,233,522 | +0.28(+2.08%) |
Nov 11, 2014 | 13.15 | 13.29 | 13.13 | 13.27 | 653,318 | +0.10(+0.79%) |
Nov 10, 2014 | 13.31 | 13.42 | 13.00 | 13.17 | 1,119,324 | -0.18(-1.33%) |
Nov 07, 2014 | 13.47 | 13.60 | 13.31 | 13.35 | 1,059,652 | -0.25(-1.85%) |
Nov 06, 2014 | 13.42 | 13.69 | 13.41 | 13.60 | 813,401 | +0.20(+1.51%) |
Nov 05, 2014 | 13.03 | 13.43 | 13.02 | 13.40 | 1,091,190 | +0.42(+3.22%) |
Nov 04, 2014 | 13.42 | 13.46 | 12.90 | 12.98 | 1,823,604 | -0.48(-3.56%) |
Nov 03, 2014 | 13.57 | 13.63 | 13.42 | 13.46 | 843,871 | -0.15(-1.08%) |
Oct 31, 2014 | 13.97 | 14.02 | 13.59 | 13.61 | 1,210,994 | -0.12(-0.89%) |
Oct 30, 2014 | 13.48 | 13.83 | 13.48 | 13.73 | 903,868 | +0.20(+1.50%) |
Oct 29, 2014 | 13.55 | 13.68 | 13.45 | 13.53 | 964,458 | -0.04(-0.32%) |
Oct 28, 2014 | 13.12 | 13.57 | 13.00 | 13.57 | 1,336,644 | +0.43(+3.27%) |
Oct 27, 2014 | 12.92 | 13.15 | 12.96 | 13.14 | 637,910 | +0.18(+1.42%) |
Oct 24, 2014 | 13.07 | 13.08 | 12.87 | 12.96 | 739,790 | -0.18(-1.36%) |
Oct 23, 2014 | 12.93 | 13.21 | 12.89 | 13.13 | 930,224 | +0.31(+2.39%) |
Oct 22, 2014 | 12.94 | 13.09 | 12.82 | 12.83 | 1,429,553 | -0.06(-0.48%) |
Oct 21, 2014 | 12.70 | 12.95 | 12.59 | 12.89 | 1,583,790 | +0.26(+2.09%) |
Oct 20, 2014 | 12.39 | 12.66 | 12.39 | 12.62 | 1,448,597 | +0.16(+1.28%) |
Oct 17, 2014 | 13.01 | 13.01 | 12.41 | 12.46 | 2,268,852 | -0.48(-3.70%) |
Oct 16, 2014 | 12.75 | 12.99 | 12.70 | 12.94 | 1,530,752 | -0.01(-0.09%) |
Oct 15, 2014 | 13.10 | 13.32 | 12.84 | 12.96 | 2,017,273 | -0.24(-1.81%) |
Oct 14, 2014 | 13.13 | 13.43 | 13.04 | 13.19 | 1,585,993 | +0.18(+1.37%) |
Oct 13, 2014 | 12.69 | 13.26 | 12.58 | 13.02 | 2,112,357 | +0.32(+2.51%) |
Oct 10, 2014 | 12.86 | 12.96 | 12.69 | 12.70 | 2,084,105 | -0.20(-1.52%) |
Oct 09, 2014 | 13.32 | 13.32 | 12.89 | 12.89 | 1,667,090 | -0.52(-3.89%) |
Oct 08, 2014 | 13.04 | 13.42 | 12.97 | 13.42 | 1,314,367 | +0.34(+2.63%) |
Oct 07, 2014 | 13.21 | 13.32 | 13.07 | 13.07 | 1,086,140 | -0.21(-1.57%) |
Oct 06, 2014 | 13.63 | 13.64 | 13.27 | 13.28 | 1,133,354 | -0.30(-2.21%) |
Oct 03, 2014 | 13.70 | 13.81 | 13.57 | 13.58 | 1,217,894 | +0.01(+0.05%) |
Oct 02, 2014 | 13.38 | 13.64 | 13.34 | 13.57 | 1,291,524 | +0.17(+1.24%) |
Oct 01, 2014 | 13.41 | 13.54 | 13.30 | 13.41 | 2,516,970 | -0.07(-0.55%) |
Sep 30, 2014 | 13.66 | 13.72 | 13.41 | 13.48 | 1,794,478 | -0.19(-1.39%) |
Sep 29, 2014 | 13.71 | 13.79 | 13.62 | 13.67 | 1,338,476 | -0.15(-1.07%) |
Sep 26, 2014 | 13.88 | 13.96 | 13.69 | 13.82 | 960,004 | -0.06(-0.44%) |
Sep 25, 2014 | 13.84 | 13.97 | 13.64 | 13.88 | 2,543,647 | +0.00(+0.00%) |
Sep 24, 2014 | 13.65 | 13.89 | 13.54 | 13.88 | 1,253,535 | +0.21(+1.53%) |
Sep 23, 2014 | 13.66 | 13.85 | 13.66 | 13.67 | 1,166,654 | -0.09(-0.62%) |
Sep 22, 2014 | 14.05 | 14.07 | 13.73 | 13.76 | 1,472,974 | -0.33(-2.31%) |
Sep 19, 2014 | 14.40 | 14.58 | 14.04 | 14.08 | 3,237,315 | -0.10(-0.69%) |
Sep 18, 2014 | 14.11 | 14.34 | 14.11 | 14.18 | 1,370,311 | +0.09(+0.61%) |
Sep 17, 2014 | 13.99 | 14.18 | 13.91 | 14.10 | 1,877,719 | +0.09(+0.66%) |
Sep 16, 2014 | 13.93 | 14.09 | 13.91 | 14.00 | 1,843,102 | +0.01(+0.04%) |
Sep 15, 2014 | 14.05 | 14.19 | 13.99 | 14.00 | 1,875,953 | -0.10(-0.74%) |
Sep 12, 2014 | 14.05 | 14.13 | 13.98 | 14.10 | 3,221,840 | +0.05(+0.35%) |
Sep 11, 2014 | 13.96 | 14.07 | 13.91 | 14.05 | 1,208,858 | +0.06(+0.39%) |
Sep 10, 2014 | 13.94 | 14.06 | 13.83 | 14.00 | 1,285,143 | +0.02(+0.13%) |
Sep 09, 2014 | 14.26 | 14.32 | 13.96 | 13.98 | 2,052,376 | -0.34(-2.36%) |
Sep 08, 2014 | 14.26 | 14.38 | 14.19 | 14.32 | 1,838,551 | +0.08(+0.54%) |
Sep 05, 2014 | 14.02 | 14.37 | 13.85 | 14.24 | 3,368,935 | +0.14(+0.99%) |
Sep 04, 2014 | 14.18 | 14.21 | 14.03 | 14.10 | 2,373,246 | -0.05(-0.34%) |
Sep 03, 2014 | 14.23 | 14.48 | 14.12 | 14.15 | 2,387,773 | -0.08(-0.56%) |