Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.48 | 13.48 | 13.29 | 13.37 | 13,746 | -0.02(-0.12%) |
Nov 26, 2014 | 13.57 | 13.39 | 13.39 | 13.39 | 41,792 | -0.17(-1.22%) |
Nov 25, 2014 | 13.34 | 13.55 | 13.27 | 13.55 | 17,444 | +0.21(+1.61%) |
Nov 24, 2014 | 13.30 | 13.66 | 13.30 | 13.34 | 52,262 | +0.00(+0.00%) |
Nov 21, 2014 | 13.54 | 13.54 | 13.25 | 13.34 | 26,393 | -0.06(-0.43%) |
Nov 20, 2014 | 13.23 | 13.47 | 13.21 | 13.40 | 31,740 | +0.07(+0.50%) |
Nov 19, 2014 | 13.29 | 13.33 | 13.27 | 13.33 | 25,368 | +0.04(+0.31%) |
Nov 18, 2014 | 13.60 | 13.69 | 13.28 | 13.29 | 91,275 | -0.30(-2.19%) |
Nov 17, 2014 | 13.62 | 13.81 | 13.54 | 13.59 | 40,897 | -0.12(-0.90%) |
Nov 14, 2014 | 13.83 | 14.00 | 13.63 | 13.71 | 54,932 | +0.03(+0.24%) |
Nov 13, 2014 | 13.29 | 13.99 | 13.28 | 13.68 | 100,742 | +0.40(+3.05%) |
Nov 12, 2014 | 12.91 | 13.30 | 12.89 | 13.27 | 29,565 | +0.40(+3.08%) |
Nov 11, 2014 | 12.92 | 12.99 | 12.84 | 12.88 | 70,653 | +0.00(+0.00%) |
Nov 10, 2014 | 12.95 | 13.08 | 12.82 | 12.88 | 60,890 | +0.01(+0.06%) |
Nov 07, 2014 | 12.75 | 12.87 | 12.63 | 12.87 | 55,423 | +0.11(+0.84%) |
Nov 06, 2014 | 13.04 | 13.04 | 12.73 | 12.76 | 70,710 | -0.13(-1.02%) |
Nov 05, 2014 | 13.11 | 13.13 | 12.68 | 12.89 | 113,363 | -0.14(-1.08%) |
Nov 04, 2014 | 13.25 | 13.25 | 12.97 | 13.03 | 66,217 | -0.26(-1.93%) |
Nov 03, 2014 | 13.18 | 13.41 | 13.18 | 13.29 | 86,926 | +0.18(+1.39%) |
Oct 31, 2014 | 13.33 | 13.39 | 12.97 | 13.11 | 114,231 | -0.18(-1.37%) |
Oct 30, 2014 | 13.37 | 13.60 | 13.23 | 13.29 | 73,713 | -0.02(-0.12%) |
Oct 29, 2014 | 13.54 | 13.54 | 13.29 | 13.31 | 164,794 | -0.19(-1.41%) |
Oct 28, 2014 | 13.55 | 13.55 | 13.20 | 13.50 | 119,533 | -0.07(-0.49%) |
Oct 27, 2014 | 13.45 | 13.58 | 13.42 | 13.56 | 100,278 | +0.14(+1.05%) |
Oct 24, 2014 | 13.41 | 13.50 | 13.29 | 13.42 | 54,585 | -0.02(-0.12%) |
Oct 23, 2014 | 13.70 | 13.70 | 13.29 | 13.44 | 38,103 | -0.23(-1.69%) |
Oct 22, 2014 | 13.79 | 13.93 | 13.67 | 13.67 | 28,579 | -0.18(-1.31%) |
Oct 21, 2014 | 13.79 | 14.02 | 13.78 | 13.85 | 59,707 | +0.05(+0.36%) |
Oct 20, 2014 | 13.77 | 13.87 | 13.67 | 13.80 | 27,856 | -0.05(-0.36%) |
Oct 17, 2014 | 13.89 | 13.97 | 13.63 | 13.85 | 169,756 | +0.09(+0.66%) |
Oct 16, 2014 | 13.60 | 13.86 | 13.50 | 13.76 | 347,816 | +0.07(+0.54%) |
Oct 15, 2014 | 13.48 | 13.75 | 13.36 | 13.69 | 22,315 | +0.21(+1.53%) |
Oct 14, 2014 | 13.70 | 13.70 | 13.21 | 13.48 | 48,189 | -0.07(-0.49%) |
Oct 13, 2014 | 13.82 | 13.84 | 13.29 | 13.55 | 72,324 | -0.16(-1.14%) |
Oct 10, 2014 | 14.02 | 14.10 | 13.62 | 13.70 | 129,313 | -0.40(-2.87%) |
Oct 09, 2014 | 14.40 | 14.40 | 13.96 | 14.11 | 62,354 | -0.26(-1.84%) |
Oct 08, 2014 | 14.43 | 14.56 | 14.25 | 14.37 | 24,930 | -0.07(-0.46%) |
Oct 07, 2014 | 14.64 | 14.64 | 14.33 | 14.44 | 161,938 | -0.14(-0.96%) |
Oct 06, 2014 | 14.86 | 14.86 | 14.50 | 14.58 | 30,327 | +0.07(+0.51%) |
Oct 03, 2014 | 14.32 | 14.69 | 14.32 | 14.50 | 34,330 | +0.28(+1.97%) |
Oct 02, 2014 | 14.43 | 14.49 | 14.12 | 14.22 | 46,440 | -0.07(-0.52%) |
Oct 01, 2014 | 14.38 | 14.38 | 14.09 | 14.30 | 55,279 | -0.15(-1.03%) |
Sep 30, 2014 | 14.63 | 14.63 | 14.45 | 14.45 | 26,790 | -0.17(-1.19%) |
Sep 29, 2014 | 14.59 | 14.86 | 14.59 | 14.62 | 42,639 | +0.02(+0.17%) |
Sep 26, 2014 | 14.71 | 14.71 | 14.45 | 14.60 | 24,546 | -0.07(-0.45%) |
Sep 25, 2014 | 14.69 | 14.77 | 14.51 | 14.66 | 45,048 | -0.03(-0.22%) |
Sep 24, 2014 | 14.59 | 14.76 | 14.31 | 14.69 | 72,458 | +0.12(+0.79%) |
Sep 23, 2014 | 14.47 | 14.77 | 14.35 | 14.58 | 44,613 | -0.03(-0.23%) |
Sep 22, 2014 | 14.86 | 14.97 | 14.55 | 14.61 | 48,156 | -0.20(-1.34%) |
Sep 19, 2014 | 14.61 | 14.82 | 14.61 | 14.81 | 30,394 | +0.20(+1.36%) |
Sep 18, 2014 | 14.61 | 14.63 | 14.25 | 14.61 | 53,345 | +0.00(+0.00%) |
Sep 17, 2014 | 14.53 | 14.66 | 14.29 | 14.61 | 100,171 | +0.05(+0.31%) |
Sep 16, 2014 | 14.50 | 14.71 | 14.45 | 14.57 | 50,101 | -0.11(-0.76%) |
Sep 15, 2014 | 14.71 | 14.78 | 14.55 | 14.68 | 47,282 | +0.02(+0.11%) |
Sep 12, 2014 | 14.75 | 14.86 | 14.53 | 14.66 | 64,839 | -0.12(-0.78%) |
Sep 11, 2014 | 14.74 | 14.93 | 14.56 | 14.78 | 30,535 | -0.03(-0.22%) |
Sep 10, 2014 | 14.71 | 15.07 | 14.69 | 14.81 | 34,629 | +0.16(+1.07%) |
Sep 09, 2014 | 14.85 | 14.97 | 14.57 | 14.65 | 41,159 | -0.22(-1.50%) |
Sep 08, 2014 | 14.99 | 15.14 | 14.88 | 14.88 | 71,055 | -0.06(-0.39%) |
Sep 05, 2014 | 14.55 | 15.02 | 14.55 | 14.93 | 46,516 | +0.40(+2.78%) |
Sep 04, 2014 | 14.96 | 14.96 | 14.46 | 14.53 | 44,571 | -0.39(-2.64%) |
Sep 03, 2014 | 15.02 | 15.02 | 14.67 | 14.92 | 42,076 | -0.03(-0.18%) |
Sep 02, 2014 | 15.00 | 15.13 | 14.76 | 14.95 | 91,880 | +0.19(+1.29%) |
Aug 29, 2014 | 14.68 | 14.76 | 14.76 | 14.76 | 42,034 | +0.02(+0.17%) |
Aug 28, 2014 | 14.76 | 14.82 | 14.26 | 14.74 | 261,684 | -0.10(-0.67%) |
Aug 27, 2014 | 14.89 | 14.89 | 14.47 | 14.83 | 29,690 | -0.02(-0.11%) |
Aug 26, 2014 | 14.95 | 15.09 | 14.62 | 14.85 | 49,308 | -0.05(-0.33%) |
Aug 25, 2014 | 14.94 | 15.23 | 14.65 | 14.90 | 103,343 | +0.23(+1.58%) |
Aug 22, 2014 | 14.60 | 14.69 | 14.60 | 14.67 | 20,268 | +0.01(+0.06%) |
Aug 21, 2014 | 14.61 | 14.61 | 14.45 | 14.66 | 33,810 | -0.15(-1.00%) |
Aug 20, 2014 | 14.63 | 14.86 | 14.57 | 14.81 | 160,815 | +0.12(+0.79%) |
Aug 19, 2014 | 14.65 | 14.79 | 14.52 | 14.69 | 41,222 | +0.01(+0.06%) |
Aug 18, 2014 | 14.95 | 15.09 | 14.50 | 14.69 | 60,349 | -0.22(-1.50%) |
Aug 15, 2014 | 15.17 | 15.23 | 14.86 | 14.91 | 205,493 | +0.09(+0.61%) |
Aug 14, 2014 | 14.86 | 14.99 | 14.82 | 14.82 | 62,689 | -0.20(-1.32%) |
Aug 13, 2014 | 14.85 | 15.11 | 14.85 | 15.02 | 97,055 | +0.17(+1.11%) |
Aug 12, 2014 | 14.74 | 15.13 | 14.67 | 14.85 | 88,048 | +0.03(+0.22%) |
Aug 11, 2014 | 14.60 | 14.94 | 14.52 | 14.82 | 102,153 | +0.31(+2.10%) |
Aug 08, 2014 | 14.83 | 14.97 | 14.28 | 14.51 | 70,251 | -0.17(-1.18%) |
Aug 07, 2014 | 14.79 | 15.09 | 14.69 | 14.69 | 91,211 | -0.02(-0.17%) |
Aug 06, 2014 | 15.35 | 15.41 | 14.56 | 14.71 | 98,006 | -0.72(-4.65%) |
Aug 05, 2014 | 15.48 | 15.68 | 15.42 | 15.43 | 65,689 | -0.02(-0.11%) |
Aug 04, 2014 | 15.77 | 15.87 | 15.16 | 15.45 | 84,489 | -0.40(-2.55%) |
Aug 01, 2014 | 16.01 | 16.19 | 15.85 | 15.85 | 116,400 | -0.19(-1.18%) |
Jul 31, 2014 | 16.08 | 16.08 | 15.92 | 16.04 | 72,798 | -0.11(-0.66%) |
Jul 30, 2014 | 16.37 | 16.39 | 16.10 | 16.15 | 507,703 | -0.24(-1.46%) |
Jul 29, 2014 | 16.01 | 16.39 | 16.01 | 16.39 | 59,513 | +0.35(+2.16%) |
Jul 28, 2014 | 16.28 | 16.55 | 16.04 | 16.04 | 99,550 | -0.35(-2.11%) |
Jul 25, 2014 | 16.30 | 16.43 | 15.85 | 16.39 | 66,486 | +0.00(+0.00%) |
Jul 24, 2014 | 16.25 | 16.91 | 16.12 | 16.39 | 502,667 | +0.14(+0.86%) |
Jul 23, 2014 | 16.20 | 16.30 | 15.96 | 16.25 | 42,209 | +0.05(+0.31%) |
Jul 22, 2014 | 15.86 | 16.25 | 15.86 | 16.20 | 98,923 | +0.10(+0.62%) |
Jul 21, 2014 | 15.88 | 16.10 | 15.77 | 16.10 | 33,592 | +0.26(+1.62%) |
Jul 18, 2014 | 15.68 | 15.99 | 15.68 | 15.84 | 64,546 | +0.14(+0.89%) |
Jul 17, 2014 | 15.91 | 15.93 | 15.70 | 15.70 | 37,929 | -0.05(-0.31%) |
Jul 16, 2014 | 15.85 | 15.93 | 15.61 | 15.75 | 41,248 | -0.06(-0.37%) |
Jul 15, 2014 | 15.83 | 15.87 | 15.62 | 15.81 | 117,847 | +0.00(+0.00%) |
Jul 14, 2014 | 15.62 | 15.81 | 15.61 | 15.81 | 23,712 | +0.12(+0.74%) |
Jul 11, 2014 | 15.56 | 15.85 | 15.56 | 15.69 | 61,833 | -0.15(-0.94%) |
Jul 10, 2014 | 15.69 | 15.84 | 15.45 | 15.84 | 40,143 | -0.01(-0.05%) |
Jul 09, 2014 | 15.86 | 16.10 | 15.48 | 15.85 | 132,773 | -0.04(-0.26%) |
Jul 08, 2014 | 15.57 | 15.89 | 15.33 | 15.89 | 115,637 | +0.23(+1.48%) |
Jul 07, 2014 | 15.68 | 15.71 | 15.48 | 15.66 | 57,192 | +0.02(+0.11%) |
Jul 03, 2014 | 15.59 | 15.64 | 15.64 | 15.64 | 22,410 | +0.13(+0.85%) |
Jul 02, 2014 | 15.44 | 15.67 | 15.40 | 15.51 | 31,450 | -0.05(-0.32%) |
Jul 01, 2014 | 15.57 | 15.76 | 15.48 | 15.56 | 71,583 | -0.27(-1.72%) |
Jun 30, 2014 | 15.57 | 15.84 | 15.29 | 15.83 | 98,316 | +0.26(+1.70%) |
Jun 27, 2014 | 15.44 | 15.57 | 15.24 | 15.57 | 36,095 | +0.20(+1.29%) |
Jun 26, 2014 | 15.39 | 15.44 | 15.30 | 15.37 | 37,616 | -0.04(-0.27%) |
Jun 25, 2014 | 15.38 | 15.48 | 15.27 | 15.41 | 62,638 | -0.03(-0.22%) |
Jun 24, 2014 | 15.42 | 15.57 | 15.40 | 15.45 | 78,670 | -0.06(-0.41%) |
Jun 23, 2014 | 15.40 | 15.56 | 15.28 | 15.51 | 103,162 | +0.12(+0.75%) |
Jun 20, 2014 | 15.40 | 15.48 | 15.25 | 15.40 | 275,837 | +0.00(+0.03%) |
Jun 19, 2014 | 15.16 | 15.49 | 15.16 | 15.39 | 292,529 | +0.04(+0.24%) |
Jun 18, 2014 | 15.35 | 15.51 | 15.23 | 15.35 | 330,090 | +0.12(+0.81%) |
Jun 17, 2014 | 15.35 | 15.49 | 15.02 | 15.23 | 319,153 | -0.12(-0.81%) |
Jun 16, 2014 | 15.22 | 15.52 | 15.15 | 15.35 | 138,374 | +0.20(+1.31%) |
Jun 13, 2014 | 15.35 | 15.60 | 15.15 | 15.16 | 63,191 | -0.22(-1.45%) |
Jun 12, 2014 | 15.38 | 15.51 | 15.21 | 15.38 | 70,753 | -0.11(-0.69%) |
Jun 11, 2014 | 15.65 | 15.65 | 15.26 | 15.49 | 210,069 | +0.16(+1.02%) |
Jun 10, 2014 | 15.40 | 15.48 | 15.26 | 15.33 | 193,850 | +0.14(+0.92%) |
Jun 06, 2014 | 15.12 | 15.21 | 14.94 | 15.19 | 77,376 | -0.02(-0.11%) |
Jun 05, 2014 | 15.59 | 15.67 | 14.92 | 15.21 | 210,715 | -0.31(-2.02%) |
Jun 04, 2014 | 15.56 | 15.68 | 15.28 | 15.52 | 408,348 | +0.07(+0.48%) |
Jun 03, 2014 | 15.53 | 15.68 | 15.43 | 15.45 | 113,701 | -0.11(-0.69%) |
Jun 02, 2014 | 15.77 | 15.77 | 15.35 | 15.55 | 73,346 | -0.13(-0.84%) |
May 30, 2014 | 15.56 | 15.77 | 15.35 | 15.68 | 506,270 | +0.17(+1.06%) |
May 29, 2014 | 15.40 | 15.57 | 15.14 | 15.52 | 363,445 | +0.09(+0.59%) |
May 28, 2014 | 15.23 | 15.48 | 15.12 | 15.43 | 175,938 | +0.32(+2.13%) |
May 27, 2014 | 15.10 | 15.23 | 14.83 | 15.11 | 344,453 | +0.11(+0.72%) |
May 23, 2014 | 14.94 | 15.00 | 15.00 | 15.00 | 89,156 | +0.10(+0.66%) |
May 22, 2014 | 14.88 | 14.96 | 14.71 | 14.90 | 173,833 | +0.12(+0.84%) |
May 21, 2014 | 14.78 | 14.96 | 14.60 | 14.78 | 803,123 | -0.03(-0.22%) |
May 20, 2014 | 14.70 | 14.86 | 14.36 | 14.81 | 144,149 | +0.08(+0.56%) |
May 19, 2014 | 14.64 | 15.02 | 14.53 | 14.73 | 404,360 | +0.18(+1.25%) |
May 16, 2014 | 14.45 | 14.75 | 14.45 | 14.55 | 121,123 | +0.07(+0.46%) |
May 15, 2014 | 14.07 | 14.81 | 14.03 | 14.48 | 324,370 | +0.32(+2.27%) |
May 14, 2014 | 14.07 | 14.35 | 13.95 | 14.16 | 543,828 | -0.04(-0.29%) |
May 13, 2014 | 14.21 | 14.31 | 13.77 | 14.20 | 548,479 | -0.01(-0.06%) |
May 12, 2014 | 14.58 | 14.71 | 13.88 | 14.21 | 1,089,891 | -0.31(-2.16%) |
May 09, 2014 | 14.66 | 14.75 | 14.36 | 14.52 | 540,274 | -0.20(-1.35%) |
May 08, 2014 | 14.53 | 15.23 | 14.53 | 14.72 | 427,909 | +0.08(+0.56%) |
May 07, 2014 | 15.25 | 15.30 | 14.33 | 14.64 | 907,059 | -0.62(-4.06%) |
May 06, 2014 | 15.27 | 15.40 | 15.19 | 15.26 | 482,542 | -0.10(-0.65%) |
May 05, 2014 | 15.22 | 15.77 | 15.11 | 15.35 | 740,561 | +0.00(+0.00%) |