Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.36 | 15.66 | 15.36 | 15.59 | 6,301 | +0.10(+0.65%) |
Nov 26, 2014 | 15.66 | 15.49 | 15.49 | 15.49 | 36,100 | +0.09(+0.58%) |
Nov 25, 2014 | 15.69 | 15.69 | 15.38 | 15.40 | 34,010 | -0.21(-1.35%) |
Nov 24, 2014 | 15.51 | 15.74 | 15.39 | 15.61 | 29,914 | +0.11(+0.71%) |
Nov 21, 2014 | 15.40 | 15.60 | 15.39 | 15.50 | 49,763 | +0.11(+0.71%) |
Nov 20, 2014 | 15.22 | 15.45 | 15.00 | 15.39 | 26,205 | -0.04(-0.29%) |
Nov 19, 2014 | 15.35 | 15.44 | 14.87 | 15.44 | 22,934 | +0.13(+0.88%) |
Nov 18, 2014 | 15.04 | 15.37 | 15.00 | 15.30 | 12,679 | +0.25(+1.66%) |
Nov 17, 2014 | 15.51 | 15.54 | 14.83 | 15.05 | 28,509 | -0.49(-3.15%) |
Nov 14, 2014 | 15.18 | 15.60 | 15.18 | 15.54 | 10,061 | +0.04(+0.26%) |
Nov 13, 2014 | 15.99 | 16.00 | 15.50 | 15.50 | 23,379 | -0.50(-3.12%) |
Nov 12, 2014 | 16.14 | 16.24 | 15.93 | 16.00 | 26,968 | -0.14(-0.87%) |
Nov 11, 2014 | 16.47 | 16.47 | 15.88 | 16.14 | 35,313 | -0.26(-1.59%) |
Nov 10, 2014 | 16.27 | 16.50 | 15.79 | 16.40 | 54,491 | +0.50(+3.14%) |
Nov 07, 2014 | 15.22 | 16.72 | 15.15 | 15.90 | 271,131 | +0.71(+4.67%) |
Nov 06, 2014 | 14.36 | 15.27 | 14.35 | 15.19 | 100,030 | +0.69(+4.76%) |
Nov 05, 2014 | 14.14 | 14.50 | 13.93 | 14.50 | 34,572 | +0.51(+3.64%) |
Nov 04, 2014 | 13.59 | 14.00 | 13.55 | 13.99 | 34,046 | +0.46(+3.40%) |
Nov 03, 2014 | 13.89 | 14.00 | 13.49 | 13.53 | 25,262 | -0.46(-3.29%) |
Oct 31, 2014 | 13.78 | 14.00 | 13.10 | 13.99 | 30,670 | +0.42(+3.10%) |
Oct 30, 2014 | 13.80 | 14.12 | 13.52 | 13.57 | 18,868 | -0.37(-2.65%) |
Oct 29, 2014 | 14.25 | 14.50 | 13.81 | 13.94 | 58,873 | +0.57(+4.26%) |
Oct 28, 2014 | 13.03 | 13.47 | 12.92 | 13.37 | 34,953 | +0.27(+2.06%) |
Oct 27, 2014 | 12.72 | 13.10 | 12.81 | 13.10 | 24,743 | +0.29(+2.26%) |
Oct 24, 2014 | 12.33 | 12.94 | 12.09 | 12.81 | 42,779 | +0.31(+2.48%) |
Oct 23, 2014 | 12.05 | 12.52 | 12.01 | 12.50 | 12,471 | +0.50(+4.17%) |
Oct 22, 2014 | 12.24 | 12.31 | 12.00 | 12.00 | 15,032 | -0.16(-1.32%) |
Oct 21, 2014 | 12.25 | 12.70 | 12.02 | 12.16 | 23,003 | -0.24(-1.94%) |
Oct 20, 2014 | 12.37 | 12.50 | 12.25 | 12.40 | 16,218 | -0.14(-1.12%) |
Oct 17, 2014 | 12.11 | 12.60 | 12.11 | 12.54 | 13,610 | +0.53(+4.41%) |
Oct 16, 2014 | 12.06 | 12.38 | 12.01 | 12.01 | 14,289 | -0.08(-0.66%) |
Oct 15, 2014 | 12.07 | 12.17 | 11.89 | 12.09 | 11,903 | -0.07(-0.58%) |
Oct 14, 2014 | 12.09 | 12.20 | 11.99 | 12.16 | 15,523 | +0.11(+0.91%) |
Oct 13, 2014 | 12.02 | 12.29 | 12.01 | 12.05 | 11,271 | -0.06(-0.50%) |
Oct 10, 2014 | 12.33 | 12.33 | 12.00 | 12.11 | 13,742 | -0.22(-1.81%) |
Oct 09, 2014 | 12.41 | 12.68 | 12.33 | 12.33 | 16,358 | -0.18(-1.41%) |
Oct 08, 2014 | 12.62 | 12.69 | 12.33 | 12.51 | 11,606 | -0.04(-0.32%) |
Oct 07, 2014 | 12.75 | 12.75 | 12.33 | 12.55 | 13,386 | -0.20(-1.57%) |
Oct 06, 2014 | 12.80 | 13.07 | 12.42 | 12.75 | 32,171 | -0.05(-0.39%) |
Oct 03, 2014 | 12.70 | 12.96 | 12.37 | 12.80 | 12,560 | +0.19(+1.51%) |
Oct 02, 2014 | 12.60 | 12.87 | 12.32 | 12.61 | 17,039 | -0.08(-0.63%) |
Oct 01, 2014 | 13.19 | 13.19 | 12.54 | 12.69 | 21,286 | -0.50(-3.79%) |
Sep 30, 2014 | 13.00 | 13.19 | 12.67 | 13.19 | 31,268 | +0.21(+1.62%) |
Sep 29, 2014 | 13.41 | 13.50 | 12.77 | 12.98 | 53,255 | -0.53(-3.92%) |
Sep 26, 2014 | 13.12 | 13.63 | 13.12 | 13.51 | 16,555 | +0.28(+2.12%) |
Sep 25, 2014 | 13.26 | 13.68 | 13.03 | 13.23 | 9,012 | -0.03(-0.23%) |
Sep 24, 2014 | 13.48 | 13.58 | 13.22 | 13.26 | 4,899 | -0.19(-1.41%) |
Sep 23, 2014 | 13.46 | 13.68 | 13.40 | 13.45 | 9,514 | -0.02(-0.15%) |
Sep 22, 2014 | 13.76 | 13.76 | 13.40 | 13.47 | 20,558 | -0.28(-2.04%) |
Sep 19, 2014 | 13.36 | 13.75 | 13.10 | 13.75 | 47,177 | +0.45(+3.38%) |
Sep 18, 2014 | 13.00 | 13.37 | 12.85 | 13.30 | 38,052 | +0.30(+2.31%) |
Sep 17, 2014 | 12.75 | 13.00 | 12.58 | 13.00 | 9,309 | +0.34(+2.69%) |
Sep 16, 2014 | 12.71 | 12.89 | 12.61 | 12.66 | 7,465 | -0.12(-0.94%) |
Sep 15, 2014 | 12.87 | 13.00 | 12.51 | 12.78 | 32,192 | -0.22(-1.69%) |
Sep 12, 2014 | 13.22 | 13.36 | 12.81 | 13.00 | 7,638 | -0.13(-0.99%) |
Sep 11, 2014 | 13.34 | 13.34 | 13.05 | 13.13 | 17,162 | -0.16(-1.20%) |
Sep 10, 2014 | 13.05 | 13.32 | 12.95 | 13.29 | 21,557 | +0.24(+1.84%) |
Sep 09, 2014 | 13.18 | 13.18 | 12.95 | 13.05 | 19,923 | -0.22(-1.66%) |
Sep 08, 2014 | 13.23 | 13.29 | 13.05 | 13.27 | 16,828 | -0.09(-0.67%) |
Sep 05, 2014 | 13.29 | 13.29 | 13.25 | 13.36 | 36,054 | -0.03(-0.22%) |
Sep 04, 2014 | 13.68 | 13.68 | 13.18 | 13.39 | 31,720 | -0.16(-1.18%) |
Sep 03, 2014 | 13.43 | 13.98 | 13.39 | 13.55 | 29,236 | +0.02(+0.15%) |