Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.87 | 13.91 | 13.80 | 13.90 | 762,054 | +0.02(+0.18%) |
Nov 26, 2014 | 13.79 | 13.87 | 13.87 | 13.87 | 1,587,128 | +0.08(+0.56%) |
Nov 25, 2014 | 13.81 | 13.87 | 13.75 | 13.79 | 2,215,785 | -0.02(-0.13%) |
Nov 24, 2014 | 13.70 | 13.83 | 13.65 | 13.81 | 2,545,556 | +0.17(+1.22%) |
Nov 21, 2014 | 13.79 | 13.82 | 13.42 | 13.65 | 3,095,696 | -0.02(-0.14%) |
Nov 20, 2014 | 13.52 | 13.67 | 13.48 | 13.66 | 2,246,361 | +0.06(+0.41%) |
Nov 19, 2014 | 13.59 | 13.62 | 13.40 | 13.61 | 2,730,294 | -0.00(-0.02%) |
Nov 18, 2014 | 13.56 | 13.62 | 13.53 | 13.61 | 3,082,885 | +0.08(+0.59%) |
Nov 17, 2014 | 13.53 | 13.59 | 13.46 | 13.53 | 1,860,095 | -0.02(-0.11%) |
Nov 14, 2014 | 13.52 | 13.61 | 13.48 | 13.55 | 1,582,126 | -0.00(-0.02%) |
Nov 13, 2014 | 13.65 | 13.68 | 13.48 | 13.55 | 1,928,499 | -0.07(-0.55%) |
Nov 12, 2014 | 13.64 | 13.70 | 13.60 | 13.62 | 1,720,601 | -0.07(-0.54%) |
Nov 11, 2014 | 13.62 | 13.70 | 13.56 | 13.70 | 1,395,506 | +0.07(+0.54%) |
Nov 10, 2014 | 13.53 | 13.64 | 13.48 | 13.62 | 2,351,588 | +0.05(+0.34%) |
Nov 07, 2014 | 13.66 | 13.66 | 13.52 | 13.58 | 2,571,601 | -0.01(-0.05%) |
Nov 06, 2014 | 13.57 | 13.63 | 13.53 | 13.58 | 3,101,513 | +0.05(+0.37%) |
Nov 05, 2014 | 13.63 | 13.63 | 13.45 | 13.53 | 4,471,515 | +0.02(+0.11%) |
Nov 04, 2014 | 13.48 | 13.62 | 13.44 | 13.52 | 2,962,088 | +0.05(+0.37%) |
Nov 03, 2014 | 13.34 | 13.52 | 13.31 | 13.47 | 2,722,011 | +0.08(+0.62%) |
Oct 31, 2014 | 13.31 | 13.43 | 13.28 | 13.39 | 4,433,108 | +0.15(+1.15%) |
Oct 30, 2014 | 13.12 | 13.28 | 13.09 | 13.23 | 2,918,501 | +0.11(+0.80%) |
Oct 29, 2014 | 13.00 | 13.16 | 12.92 | 13.13 | 3,058,847 | +0.19(+1.46%) |
Oct 28, 2014 | 12.77 | 12.96 | 12.67 | 12.94 | 2,652,987 | +0.26(+2.02%) |
Oct 27, 2014 | 12.56 | 12.65 | 12.65 | 12.68 | 3,642,191 | +0.03(+0.27%) |
Oct 24, 2014 | 12.52 | 12.70 | 12.36 | 12.65 | 4,183,967 | -0.13(-1.02%) |
Oct 23, 2014 | 12.79 | 12.88 | 12.69 | 12.78 | 3,693,527 | +0.11(+0.90%) |
Oct 22, 2014 | 12.75 | 12.81 | 12.66 | 12.66 | 2,590,184 | -0.08(-0.63%) |
Oct 21, 2014 | 12.64 | 12.75 | 12.59 | 12.75 | 3,465,632 | +0.14(+1.11%) |
Oct 20, 2014 | 12.44 | 12.62 | 12.38 | 12.61 | 2,129,729 | +0.18(+1.44%) |
Oct 17, 2014 | 12.40 | 12.54 | 12.29 | 12.43 | 3,811,345 | +0.13(+1.08%) |
Oct 16, 2014 | 12.21 | 12.45 | 12.10 | 12.29 | 3,034,955 | -0.02(-0.18%) |
Oct 15, 2014 | 12.13 | 12.38 | 11.89 | 12.32 | 5,129,991 | +0.01(+0.05%) |
Oct 14, 2014 | 12.43 | 12.55 | 12.30 | 12.31 | 4,294,504 | -0.06(-0.50%) |
Oct 13, 2014 | 12.76 | 12.86 | 12.35 | 12.37 | 4,936,358 | -0.43(-3.34%) |
Oct 10, 2014 | 12.88 | 13.07 | 12.79 | 12.80 | 4,352,711 | -0.05(-0.39%) |
Oct 09, 2014 | 13.01 | 13.04 | 12.84 | 12.85 | 3,152,595 | -0.19(-1.49%) |
Oct 08, 2014 | 12.78 | 13.05 | 12.77 | 13.04 | 3,362,796 | +0.29(+2.26%) |
Oct 07, 2014 | 12.95 | 12.96 | 12.75 | 12.75 | 4,570,617 | -0.30(-2.30%) |
Oct 06, 2014 | 13.24 | 13.26 | 13.04 | 13.05 | 2,951,293 | -0.17(-1.29%) |
Oct 03, 2014 | 13.09 | 13.26 | 13.09 | 13.22 | 2,853,345 | +0.20(+1.54%) |
Oct 02, 2014 | 13.11 | 13.15 | 12.88 | 13.02 | 3,631,907 | +0.04(+0.33%) |
Oct 01, 2014 | 13.13 | 13.13 | 12.95 | 12.98 | 2,479,489 | -0.15(-1.11%) |
Sep 30, 2014 | 13.13 | 13.21 | 13.11 | 13.13 | 2,256,017 | +0.02(+0.17%) |
Sep 29, 2014 | 13.00 | 13.13 | 12.98 | 13.10 | 3,596,241 | -0.01(-0.09%) |
Sep 26, 2014 | 12.94 | 13.13 | 12.94 | 13.12 | 2,090,682 | +0.12(+0.93%) |
Sep 25, 2014 | 13.24 | 13.28 | 12.97 | 13.00 | 3,548,621 | -0.24(-1.85%) |
Sep 24, 2014 | 13.17 | 13.26 | 13.13 | 13.24 | 3,009,091 | +0.07(+0.52%) |
Sep 23, 2014 | 13.39 | 13.44 | 13.17 | 13.17 | 2,396,978 | -0.21(-1.57%) |
Sep 22, 2014 | 13.55 | 13.58 | 13.35 | 13.38 | 2,302,154 | -0.20(-1.48%) |
Sep 19, 2014 | 13.56 | 13.65 | 13.54 | 13.58 | 5,534,138 | +0.06(+0.42%) |
Sep 18, 2014 | 13.62 | 13.72 | 13.47 | 13.53 | 4,685,482 | -0.04(-0.33%) |
Sep 17, 2014 | 13.63 | 13.63 | 13.54 | 13.57 | 4,876,654 | -0.03(-0.25%) |
Sep 16, 2014 | 13.48 | 13.63 | 13.48 | 13.61 | 3,260,627 | +0.10(+0.71%) |
Sep 15, 2014 | 13.54 | 13.60 | 13.45 | 13.51 | 2,400,174 | -0.06(-0.44%) |
Sep 12, 2014 | 13.41 | 13.59 | 13.41 | 13.57 | 2,963,839 | +0.16(+1.22%) |
Sep 11, 2014 | 13.32 | 13.43 | 13.25 | 13.41 | 2,335,257 | -0.01(-0.06%) |
Sep 10, 2014 | 13.28 | 13.42 | 13.23 | 13.41 | 2,013,071 | +0.14(+1.05%) |
Sep 09, 2014 | 13.34 | 13.38 | 13.25 | 13.27 | 2,515,885 | -0.10(-0.76%) |
Sep 08, 2014 | 13.30 | 13.40 | 13.29 | 13.38 | 2,199,277 | +0.05(+0.37%) |
Sep 05, 2014 | 13.33 | 13.36 | 13.24 | 13.33 | 2,137,514 | +0.00(+0.00%) |
Sep 04, 2014 | 13.45 | 13.49 | 13.26 | 13.33 | 1,924,579 | -0.08(-0.60%) |
Sep 03, 2014 | 13.51 | 13.56 | 13.35 | 13.41 | 2,724,666 | -0.04(-0.32%) |