Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.08 | 16.49 | 15.97 | 16.02 | 31,513 | -0.05(-0.29%) |
Nov 26, 2014 | 15.84 | 16.07 | 16.07 | 16.07 | 55,294 | +0.28(+1.79%) |
Nov 25, 2014 | 16.00 | 16.09 | 15.44 | 15.78 | 192,270 | -0.09(-0.59%) |
Nov 24, 2014 | 15.70 | 16.11 | 15.52 | 15.88 | 117,378 | +0.24(+1.51%) |
Nov 21, 2014 | 15.91 | 16.08 | 15.38 | 15.64 | 125,827 | -0.11(-0.72%) |
Nov 20, 2014 | 14.81 | 15.88 | 14.81 | 15.75 | 137,582 | +0.85(+5.69%) |
Nov 19, 2014 | 15.55 | 15.67 | 14.71 | 14.91 | 117,360 | -0.78(-4.98%) |
Nov 18, 2014 | 15.98 | 16.13 | 15.64 | 15.69 | 116,165 | -0.12(-0.77%) |
Nov 17, 2014 | 16.13 | 16.27 | 15.76 | 15.81 | 135,643 | -0.39(-2.39%) |
Nov 14, 2014 | 16.23 | 16.66 | 16.12 | 16.20 | 105,843 | +0.01(+0.06%) |
Nov 13, 2014 | 15.37 | 16.53 | 15.37 | 16.19 | 343,663 | +0.85(+5.53%) |
Nov 12, 2014 | 14.60 | 15.55 | 14.01 | 15.34 | 224,113 | +0.61(+4.16%) |
Nov 11, 2014 | 14.60 | 15.01 | 14.57 | 14.73 | 149,387 | +0.15(+1.03%) |
Nov 10, 2014 | 14.65 | 14.76 | 14.37 | 14.58 | 90,537 | -0.02(-0.13%) |
Nov 07, 2014 | 14.17 | 14.83 | 14.17 | 14.60 | 90,593 | +0.46(+3.27%) |
Nov 06, 2014 | 14.21 | 14.34 | 13.76 | 14.13 | 69,344 | -0.10(-0.73%) |
Nov 05, 2014 | 14.12 | 14.26 | 14.03 | 14.24 | 55,664 | +0.24(+1.68%) |
Nov 04, 2014 | 13.71 | 14.35 | 13.71 | 14.00 | 124,104 | +0.22(+1.57%) |
Nov 03, 2014 | 13.73 | 14.05 | 13.56 | 13.78 | 63,825 | +0.11(+0.83%) |
Oct 31, 2014 | 13.60 | 13.94 | 13.51 | 13.67 | 77,416 | +0.25(+1.90%) |
Oct 30, 2014 | 13.62 | 13.73 | 13.26 | 13.42 | 102,161 | -0.21(-1.52%) |
Oct 29, 2014 | 14.02 | 14.02 | 13.56 | 13.62 | 90,993 | -0.40(-2.82%) |
Oct 28, 2014 | 13.94 | 14.17 | 13.79 | 14.02 | 91,148 | -0.01(-0.07%) |
Oct 27, 2014 | 14.23 | 14.22 | 14.22 | 14.03 | 46,680 | -0.19(-1.33%) |
Oct 24, 2014 | 14.78 | 14.85 | 14.00 | 14.22 | 113,092 | -0.61(-4.13%) |
Oct 23, 2014 | 14.11 | 15.22 | 14.11 | 14.83 | 479,687 | +0.93(+6.71%) |
Oct 22, 2014 | 13.66 | 14.08 | 13.63 | 13.90 | 187,301 | +0.33(+2.43%) |
Oct 21, 2014 | 13.55 | 13.63 | 13.46 | 13.57 | 421,048 | +0.15(+1.12%) |
Oct 20, 2014 | 13.35 | 13.55 | 13.35 | 13.42 | 175,942 | +0.07(+0.49%) |
Oct 17, 2014 | 13.57 | 13.69 | 13.32 | 13.35 | 48,556 | -0.15(-1.12%) |
Oct 16, 2014 | 13.45 | 13.63 | 13.45 | 13.50 | 79,704 | -0.12(-0.90%) |
Oct 15, 2014 | 13.25 | 13.66 | 13.20 | 13.62 | 263,266 | +0.26(+1.97%) |
Oct 14, 2014 | 13.29 | 13.43 | 13.23 | 13.36 | 138,941 | +0.14(+1.07%) |
Oct 13, 2014 | 13.15 | 13.36 | 13.15 | 13.22 | 77,206 | +0.00(+0.00%) |
Oct 10, 2014 | 13.14 | 13.35 | 13.08 | 13.22 | 77,123 | +0.01(+0.07%) |
Oct 09, 2014 | 13.41 | 13.58 | 13.20 | 13.21 | 182,693 | -0.24(-1.82%) |
Oct 08, 2014 | 13.30 | 13.61 | 13.21 | 13.46 | 145,308 | +0.10(+0.78%) |
Oct 07, 2014 | 13.47 | 13.71 | 13.30 | 13.35 | 196,117 | -0.24(-1.80%) |
Oct 06, 2014 | 13.38 | 13.62 | 13.34 | 13.60 | 30,344 | +0.28(+2.12%) |
Oct 03, 2014 | 13.29 | 13.57 | 13.21 | 13.31 | 59,682 | +0.03(+0.21%) |
Oct 02, 2014 | 13.21 | 13.59 | 13.16 | 13.29 | 116,892 | +0.06(+0.43%) |
Oct 01, 2014 | 13.05 | 13.29 | 12.97 | 13.23 | 161,049 | -0.01(-0.07%) |
Sep 30, 2014 | 13.52 | 13.65 | 13.13 | 13.24 | 171,595 | -0.25(-1.89%) |
Sep 29, 2014 | 13.44 | 13.56 | 13.44 | 13.49 | 45,723 | +0.01(+0.07%) |
Sep 26, 2014 | 13.07 | 13.65 | 13.07 | 13.48 | 47,182 | +0.49(+3.77%) |
Sep 25, 2014 | 13.10 | 13.13 | 12.96 | 12.99 | 50,436 | -0.12(-0.93%) |
Sep 24, 2014 | 13.00 | 13.15 | 12.97 | 13.12 | 37,186 | +0.16(+1.24%) |
Sep 23, 2014 | 12.94 | 13.14 | 12.85 | 12.96 | 183,687 | -0.02(-0.15%) |
Sep 22, 2014 | 13.62 | 13.62 | 12.83 | 12.97 | 82,108 | -0.65(-4.77%) |
Sep 19, 2014 | 13.60 | 13.71 | 13.47 | 13.62 | 103,601 | +0.10(+0.77%) |
Sep 18, 2014 | 13.43 | 13.54 | 13.24 | 13.52 | 38,974 | +0.10(+0.77%) |
Sep 17, 2014 | 13.20 | 13.53 | 13.08 | 13.42 | 132,321 | +0.21(+1.57%) |
Sep 16, 2014 | 13.33 | 13.41 | 13.11 | 13.21 | 80,098 | -0.19(-1.41%) |
Sep 15, 2014 | 13.72 | 13.72 | 13.25 | 13.40 | 90,252 | -0.32(-2.33%) |
Sep 12, 2014 | 13.70 | 13.78 | 13.47 | 13.72 | 108,786 | +0.07(+0.48%) |
Sep 11, 2014 | 13.18 | 13.74 | 13.13 | 13.65 | 93,455 | +0.34(+2.55%) |
Sep 10, 2014 | 13.26 | 13.54 | 13.19 | 13.31 | 134,567 | +0.12(+0.93%) |
Sep 09, 2014 | 13.22 | 13.27 | 13.03 | 13.19 | 65,376 | -0.05(-0.36%) |
Sep 08, 2014 | 13.24 | 13.30 | 13.13 | 13.24 | 54,898 | +0.05(+0.36%) |
Sep 05, 2014 | 13.24 | 13.33 | 13.10 | 13.19 | 73,443 | -0.05(-0.36%) |
Sep 04, 2014 | 13.29 | 13.40 | 13.17 | 13.24 | 155,080 | +0.01(+0.07%) |
Sep 03, 2014 | 13.02 | 13.24 | 12.97 | 13.23 | 136,864 | +0.25(+1.96%) |