Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.20 | 14.20 | 13.24 | 13.27 | 14,397 | -0.95(-6.71%) |
Nov 26, 2014 | 14.41 | 14.22 | 14.22 | 14.22 | 15,759 | -0.07(-0.49%) |
Nov 25, 2014 | 14.15 | 14.33 | 14.09 | 14.29 | 18,537 | +0.14(+0.96%) |
Nov 24, 2014 | 13.90 | 14.34 | 13.90 | 14.16 | 19,287 | +0.31(+2.21%) |
Nov 21, 2014 | 13.92 | 13.92 | 13.81 | 13.85 | 2,300 | +0.08(+0.57%) |
Nov 20, 2014 | 13.90 | 13.91 | 13.76 | 13.77 | 8,297 | +0.08(+0.57%) |
Nov 19, 2014 | 13.81 | 13.90 | 13.69 | 13.69 | 30,752 | -0.09(-0.67%) |
Nov 18, 2014 | 13.92 | 13.92 | 13.77 | 13.78 | 14,168 | -0.02(-0.17%) |
Nov 17, 2014 | 13.92 | 14.35 | 13.55 | 13.81 | 33,259 | +0.31(+2.28%) |
Nov 14, 2014 | 13.72 | 13.75 | 13.10 | 13.50 | 9,761 | -0.32(-2.30%) |
Nov 13, 2014 | 14.15 | 14.20 | 13.81 | 13.82 | 26,700 | -0.36(-2.53%) |
Nov 12, 2014 | 13.69 | 14.26 | 13.54 | 14.18 | 28,182 | +0.56(+4.09%) |
Nov 11, 2014 | 13.89 | 13.89 | 13.26 | 13.62 | 7,067 | -0.11(-0.77%) |
Nov 10, 2014 | 13.40 | 13.86 | 13.26 | 13.72 | 28,353 | +0.37(+2.79%) |
Nov 07, 2014 | 12.99 | 13.61 | 12.98 | 13.35 | 21,231 | +0.46(+3.61%) |
Nov 06, 2014 | 12.80 | 13.10 | 12.76 | 12.89 | 8,551 | +0.05(+0.39%) |
Nov 05, 2014 | 12.86 | 12.87 | 12.37 | 12.84 | 16,790 | +0.19(+1.53%) |
Nov 04, 2014 | 13.10 | 13.10 | 12.59 | 12.64 | 37,750 | -0.47(-3.58%) |
Nov 03, 2014 | 13.58 | 13.58 | 12.89 | 13.11 | 49,422 | -0.01(-0.07%) |
Oct 31, 2014 | 14.27 | 14.27 | 12.78 | 13.12 | 67,710 | -0.96(-6.83%) |
Oct 30, 2014 | 14.13 | 14.15 | 13.70 | 14.08 | 7,356 | +0.04(+0.31%) |
Oct 29, 2014 | 14.05 | 14.05 | 13.39 | 14.04 | 21,009 | +0.00(+0.03%) |
Oct 28, 2014 | 14.05 | 14.05 | 13.89 | 14.04 | 15,772 | -0.00(-0.03%) |
Oct 27, 2014 | 13.70 | 13.57 | 13.57 | 14.04 | 63,161 | +0.47(+3.50%) |
Oct 24, 2014 | 14.03 | 14.52 | 13.33 | 13.57 | 27,678 | -0.57(-4.04%) |
Oct 23, 2014 | 14.12 | 14.18 | 13.71 | 14.14 | 38,743 | +0.06(+0.45%) |
Oct 22, 2014 | 14.50 | 14.50 | 13.70 | 14.07 | 47,165 | -0.31(-2.16%) |
Oct 21, 2014 | 14.62 | 14.82 | 13.91 | 14.38 | 50,736 | -0.13(-0.88%) |
Oct 20, 2014 | 13.72 | 14.54 | 13.67 | 14.51 | 46,535 | +0.46(+3.25%) |
Oct 17, 2014 | 13.25 | 14.05 | 13.14 | 14.05 | 55,080 | +0.97(+7.40%) |
Oct 16, 2014 | 12.66 | 13.81 | 12.56 | 13.09 | 88,490 | +0.53(+4.18%) |
Oct 15, 2014 | 11.41 | 12.76 | 10.53 | 12.56 | 164,879 | +0.83(+7.09%) |
Oct 14, 2014 | 12.33 | 12.35 | 11.07 | 11.73 | 136,485 | -0.80(-6.38%) |
Oct 13, 2014 | 13.70 | 13.70 | 12.12 | 12.53 | 88,400 | -1.18(-8.63%) |
Oct 10, 2014 | 14.74 | 15.05 | 13.70 | 13.71 | 58,714 | -1.02(-6.91%) |
Oct 09, 2014 | 14.18 | 14.73 | 14.16 | 14.73 | 17,497 | +0.38(+2.65%) |
Oct 08, 2014 | 15.00 | 15.10 | 14.16 | 14.35 | 39,281 | -0.84(-5.51%) |
Oct 07, 2014 | 15.08 | 15.29 | 14.80 | 15.19 | 30,001 | +0.01(+0.09%) |
Oct 06, 2014 | 15.37 | 15.52 | 14.74 | 15.17 | 50,802 | -0.17(-1.10%) |
Oct 03, 2014 | 15.24 | 15.37 | 15.23 | 15.34 | 25,423 | +0.12(+0.78%) |
Oct 02, 2014 | 15.18 | 15.39 | 15.18 | 15.22 | 28,781 | +0.11(+0.69%) |
Oct 01, 2014 | 15.94 | 15.94 | 15.12 | 15.12 | 51,069 | -0.80(-5.02%) |
Sep 30, 2014 | 15.67 | 15.99 | 15.10 | 15.92 | 54,467 | +0.17(+1.10%) |
Sep 29, 2014 | 14.90 | 15.78 | 14.79 | 15.74 | 34,938 | +0.81(+5.41%) |
Sep 26, 2014 | 15.00 | 15.07 | 14.43 | 14.94 | 32,002 | +0.18(+1.24%) |
Sep 25, 2014 | 15.52 | 15.64 | 14.70 | 14.75 | 92,681 | -0.38(-2.51%) |
Sep 24, 2014 | 15.41 | 16.30 | 14.99 | 15.13 | 146,767 | -0.17(-1.13%) |
Sep 23, 2014 | 14.70 | 15.31 | 14.59 | 15.31 | 74,974 | +0.59(+4.01%) |
Sep 22, 2014 | 14.68 | 15.22 | 14.51 | 14.72 | 55,675 | +0.26(+1.81%) |
Sep 19, 2014 | 14.65 | 14.52 | 14.28 | 14.46 | 46,354 | -0.06(-0.44%) |
Sep 18, 2014 | 14.15 | 14.65 | 14.15 | 14.52 | 23,009 | +0.51(+3.63%) |
Sep 17, 2014 | 14.00 | 14.29 | 14.00 | 14.01 | 14,298 | +0.00(+0.03%) |
Sep 16, 2014 | 13.83 | 14.21 | 13.74 | 14.01 | 26,131 | +0.22(+1.60%) |
Sep 15, 2014 | 13.75 | 13.83 | 13.74 | 13.79 | 20,209 | +0.07(+0.54%) |
Sep 12, 2014 | 13.66 | 13.83 | 13.62 | 13.71 | 7,951 | -0.03(-0.21%) |
Sep 11, 2014 | 13.96 | 14.04 | 13.56 | 13.74 | 29,917 | -0.23(-1.64%) |
Sep 10, 2014 | 14.28 | 14.53 | 13.96 | 13.97 | 18,428 | -0.39(-2.70%) |
Sep 09, 2014 | 14.51 | 14.52 | 14.12 | 14.36 | 17,526 | -0.13(-0.88%) |
Sep 08, 2014 | 14.82 | 14.82 | 13.97 | 14.48 | 47,935 | +0.07(+0.51%) |
Sep 05, 2014 | 14.65 | 14.86 | 14.41 | 14.41 | 20,133 | -0.45(-3.00%) |
Sep 04, 2014 | 14.97 | 14.75 | 14.56 | 14.86 | 31,636 | +0.11(+0.73%) |
Sep 03, 2014 | 14.74 | 15.10 | 14.56 | 14.75 | 25,793 | -0.11(-0.73%) |