Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.51 | 14.51 | 14.34 | 14.45 | 2,050,856 | +0.01(+0.05%) |
Nov 26, 2014 | 14.37 | 14.44 | 14.44 | 14.44 | 1,836,201 | +0.07(+0.47%) |
Nov 25, 2014 | 14.35 | 14.48 | 14.33 | 14.38 | 3,141,926 | +0.04(+0.25%) |
Nov 24, 2014 | 14.32 | 14.38 | 14.26 | 14.34 | 2,671,257 | +0.08(+0.55%) |
Nov 21, 2014 | 14.31 | 14.33 | 14.14 | 14.26 | 2,895,907 | +0.09(+0.60%) |
Nov 20, 2014 | 14.04 | 14.23 | 14.03 | 14.18 | 8,079,199 | +0.10(+0.71%) |
Nov 19, 2014 | 14.04 | 14.12 | 14.00 | 14.08 | 3,125,759 | +0.01(+0.10%) |
Nov 18, 2014 | 13.91 | 14.14 | 13.90 | 14.06 | 3,430,985 | +0.18(+1.28%) |
Nov 17, 2014 | 13.78 | 13.98 | 13.74 | 13.89 | 3,592,563 | +0.11(+0.77%) |
Nov 14, 2014 | 13.77 | 13.85 | 13.75 | 13.78 | 2,525,797 | +0.02(+0.15%) |
Nov 13, 2014 | 13.82 | 13.93 | 13.70 | 13.76 | 3,383,095 | -0.01(-0.05%) |
Nov 12, 2014 | 13.66 | 13.82 | 13.65 | 13.77 | 2,112,900 | +0.04(+0.26%) |
Nov 11, 2014 | 13.75 | 13.79 | 13.70 | 13.73 | 2,047,195 | -0.03(-0.21%) |
Nov 10, 2014 | 13.65 | 13.77 | 13.62 | 13.76 | 2,986,964 | +0.14(+1.04%) |
Nov 07, 2014 | 13.70 | 13.74 | 13.58 | 13.62 | 8,047,537 | -0.13(-0.93%) |
Nov 06, 2014 | 13.64 | 13.75 | 13.58 | 13.75 | 3,137,654 | +0.12(+0.88%) |
Nov 05, 2014 | 13.62 | 13.67 | 13.54 | 13.62 | 2,657,014 | +0.13(+0.95%) |
Nov 04, 2014 | 13.63 | 13.77 | 13.47 | 13.50 | 7,193,948 | -0.15(-1.09%) |
Nov 03, 2014 | 13.75 | 13.75 | 13.60 | 13.65 | 3,297,858 | -0.10(-0.72%) |
Oct 31, 2014 | 13.78 | 13.87 | 13.60 | 13.75 | 4,073,430 | +0.13(+0.99%) |
Oct 30, 2014 | 13.36 | 13.72 | 13.26 | 13.61 | 6,993,471 | +0.20(+1.48%) |
Oct 29, 2014 | 13.43 | 13.45 | 13.32 | 13.41 | 6,906,094 | -0.01(-0.05%) |
Oct 28, 2014 | 13.27 | 13.44 | 13.26 | 13.42 | 3,433,988 | +0.19(+1.45%) |
Oct 27, 2014 | 13.21 | 13.23 | 13.23 | 13.23 | 6,694,817 | +0.00(+0.00%) |
Oct 24, 2014 | 13.23 | 13.28 | 13.15 | 13.23 | 2,367,380 | +0.03(+0.22%) |
Oct 23, 2014 | 13.16 | 13.26 | 13.06 | 13.20 | 5,547,009 | +0.12(+0.92%) |
Oct 22, 2014 | 12.84 | 13.29 | 12.77 | 13.08 | 17,185,646 | +0.39(+3.07%) |
Oct 21, 2014 | 12.51 | 12.80 | 12.47 | 12.69 | 9,361,744 | +0.29(+2.34%) |
Oct 20, 2014 | 12.38 | 12.40 | 12.33 | 12.40 | 3,556,355 | +0.01(+0.11%) |
Oct 17, 2014 | 12.37 | 12.45 | 12.25 | 12.38 | 6,907,115 | +0.11(+0.87%) |
Oct 16, 2014 | 11.87 | 12.37 | 11.87 | 12.28 | 11,833,883 | +0.21(+1.70%) |
Oct 15, 2014 | 11.64 | 12.16 | 11.60 | 12.07 | 10,743,706 | +0.22(+1.85%) |
Oct 14, 2014 | 11.78 | 11.99 | 11.78 | 11.85 | 8,235,293 | +0.15(+1.27%) |
Oct 13, 2014 | 11.94 | 11.98 | 11.70 | 11.70 | 12,583,707 | -0.24(-2.02%) |
Oct 10, 2014 | 12.08 | 12.26 | 11.91 | 11.94 | 9,289,731 | -0.16(-1.29%) |
Oct 09, 2014 | 12.56 | 12.56 | 12.07 | 12.10 | 5,663,320 | -0.49(-3.89%) |
Oct 08, 2014 | 12.27 | 12.60 | 12.22 | 12.59 | 5,374,752 | +0.30(+2.48%) |
Oct 07, 2014 | 12.50 | 12.58 | 12.29 | 12.29 | 6,102,406 | -0.33(-2.59%) |
Oct 06, 2014 | 12.82 | 12.84 | 12.48 | 12.61 | 8,616,350 | -0.19(-1.50%) |
Oct 03, 2014 | 12.72 | 12.84 | 12.68 | 12.80 | 6,157,912 | +0.18(+1.46%) |
Oct 02, 2014 | 12.67 | 12.72 | 12.33 | 12.62 | 7,849,247 | -0.07(-0.56%) |
Oct 01, 2014 | 12.95 | 12.96 | 12.65 | 12.69 | 5,289,134 | -0.30(-2.29%) |
Sep 30, 2014 | 13.04 | 13.08 | 12.94 | 12.99 | 6,867,657 | -0.05(-0.38%) |
Sep 29, 2014 | 12.97 | 13.12 | 12.73 | 13.04 | 9,090,161 | -0.02(-0.16%) |
Sep 26, 2014 | 12.88 | 13.10 | 12.82 | 13.06 | 5,599,834 | +0.20(+1.54%) |
Sep 25, 2014 | 12.87 | 12.91 | 12.72 | 12.86 | 7,803,541 | -0.07(-0.55%) |
Sep 24, 2014 | 12.87 | 12.97 | 12.68 | 12.93 | 9,603,600 | +0.06(+0.50%) |
Sep 23, 2014 | 12.92 | 13.00 | 12.83 | 12.87 | 7,982,538 | -0.04(-0.33%) |
Sep 22, 2014 | 13.29 | 13.31 | 12.89 | 12.91 | 11,183,661 | -0.43(-3.19%) |
Sep 19, 2014 | 13.36 | 13.38 | 13.24 | 13.33 | 5,266,448 | +0.05(+0.37%) |
Sep 18, 2014 | 13.20 | 13.33 | 13.19 | 13.28 | 3,030,309 | +0.10(+0.75%) |
Sep 17, 2014 | 13.24 | 13.36 | 13.15 | 13.19 | 4,985,567 | -0.04(-0.32%) |
Sep 16, 2014 | 13.27 | 13.28 | 13.17 | 13.23 | 8,260,737 | -0.10(-0.74%) |
Sep 15, 2014 | 13.40 | 13.44 | 13.30 | 13.33 | 6,710,711 | -0.04(-0.32%) |
Sep 12, 2014 | 13.66 | 13.66 | 13.31 | 13.37 | 9,512,006 | -0.26(-1.92%) |
Sep 11, 2014 | 13.60 | 13.69 | 13.55 | 13.63 | 4,266,504 | -0.03(-0.21%) |
Sep 10, 2014 | 13.67 | 13.69 | 13.50 | 13.66 | 3,472,730 | +0.01(+0.05%) |
Sep 09, 2014 | 13.73 | 13.73 | 13.56 | 13.65 | 6,037,626 | -0.09(-0.62%) |
Sep 08, 2014 | 13.77 | 13.89 | 13.70 | 13.74 | 3,864,824 | -0.08(-0.56%) |
Sep 05, 2014 | 13.87 | 13.90 | 13.72 | 13.82 | 6,256,370 | -0.09(-0.66%) |
Sep 04, 2014 | 13.90 | 14.05 | 13.84 | 13.91 | 11,067,892 | +0.00(+0.00%) |
Sep 03, 2014 | 13.92 | 14.05 | 13.87 | 13.91 | 9,357,105 | +0.01(+0.05%) |