Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.42 | 14.42 | 13.45 | 13.48 | 14,171 | -0.97(-6.71%) |
Nov 26, 2014 | 14.63 | 14.45 | 14.45 | 14.45 | 15,512 | -0.07(-0.49%) |
Nov 25, 2014 | 14.37 | 14.56 | 14.31 | 14.52 | 18,246 | +0.14(+0.96%) |
Nov 24, 2014 | 14.12 | 14.57 | 14.12 | 14.38 | 18,984 | +0.31(+2.21%) |
Nov 21, 2014 | 14.14 | 14.14 | 14.03 | 14.07 | 2,264 | +0.08(+0.57%) |
Nov 20, 2014 | 14.12 | 14.13 | 13.98 | 13.99 | 8,167 | +0.08(+0.57%) |
Nov 19, 2014 | 14.03 | 14.12 | 13.91 | 13.91 | 30,270 | -0.09(-0.67%) |
Nov 18, 2014 | 14.14 | 14.14 | 13.99 | 14.00 | 13,946 | -0.02(-0.17%) |
Nov 17, 2014 | 14.14 | 14.57 | 13.76 | 14.03 | 32,738 | +0.31(+2.28%) |
Nov 14, 2014 | 13.93 | 13.97 | 13.31 | 13.71 | 9,608 | -0.32(-2.30%) |
Nov 13, 2014 | 14.38 | 14.43 | 14.03 | 14.04 | 26,281 | -0.36(-2.53%) |
Nov 12, 2014 | 13.91 | 14.49 | 13.76 | 14.40 | 27,740 | +0.57(+4.09%) |
Nov 11, 2014 | 14.11 | 14.11 | 13.47 | 13.84 | 6,957 | -0.11(-0.77%) |
Nov 10, 2014 | 13.61 | 14.08 | 13.47 | 13.94 | 27,909 | +0.38(+2.79%) |
Nov 07, 2014 | 13.20 | 13.83 | 13.19 | 13.56 | 20,898 | +0.47(+3.61%) |
Nov 06, 2014 | 13.00 | 13.31 | 12.97 | 13.09 | 8,417 | +0.05(+0.39%) |
Nov 05, 2014 | 13.06 | 13.08 | 12.57 | 13.04 | 16,527 | +0.20(+1.53%) |
Nov 04, 2014 | 13.31 | 13.31 | 12.79 | 12.84 | 37,159 | -0.48(-3.58%) |
Nov 03, 2014 | 13.79 | 13.79 | 13.09 | 13.32 | 48,647 | -0.01(-0.07%) |
Oct 31, 2014 | 14.50 | 14.50 | 12.98 | 13.33 | 66,649 | -0.98(-6.83%) |
Oct 30, 2014 | 14.35 | 14.38 | 13.92 | 14.31 | 7,241 | +0.04(+0.31%) |
Oct 29, 2014 | 14.27 | 14.27 | 13.60 | 14.26 | 20,680 | +0.11(+0.80%) |
Oct 28, 2014 | 14.16 | 14.16 | 14.01 | 14.15 | 15,644 | -0.00(-0.03%) |
Oct 27, 2014 | 13.81 | 13.68 | 13.68 | 14.16 | 62,649 | +0.48(+3.50%) |
Oct 24, 2014 | 14.14 | 14.63 | 13.44 | 13.68 | 27,453 | -0.58(-4.04%) |
Oct 23, 2014 | 14.23 | 14.30 | 13.82 | 14.25 | 38,429 | +0.06(+0.45%) |
Oct 22, 2014 | 14.62 | 14.62 | 13.81 | 14.19 | 46,783 | -0.31(-2.16%) |
Oct 21, 2014 | 14.74 | 14.94 | 14.03 | 14.50 | 50,325 | -0.13(-0.88%) |
Oct 20, 2014 | 13.83 | 14.66 | 13.78 | 14.63 | 46,158 | +0.46(+3.25%) |
Oct 17, 2014 | 13.36 | 14.17 | 13.25 | 14.17 | 54,633 | +0.98(+7.40%) |
Oct 16, 2014 | 12.76 | 13.92 | 12.66 | 13.19 | 87,772 | +0.53(+4.18%) |
Oct 15, 2014 | 11.50 | 12.86 | 10.61 | 12.66 | 163,543 | +0.84(+7.09%) |
Oct 14, 2014 | 12.43 | 12.45 | 11.16 | 11.83 | 135,379 | -0.81(-6.38%) |
Oct 13, 2014 | 13.81 | 13.81 | 12.22 | 12.63 | 87,683 | -1.19(-8.63%) |
Oct 10, 2014 | 14.86 | 15.17 | 13.81 | 13.82 | 58,238 | -1.03(-6.91%) |
Oct 09, 2014 | 14.29 | 14.85 | 14.28 | 14.85 | 17,355 | +0.38(+2.65%) |
Oct 08, 2014 | 15.13 | 15.23 | 14.28 | 14.47 | 38,963 | -0.84(-5.51%) |
Oct 07, 2014 | 15.21 | 15.42 | 14.92 | 15.31 | 29,757 | +0.01(+0.09%) |
Oct 06, 2014 | 15.50 | 15.65 | 14.86 | 15.30 | 50,390 | -0.17(-1.10%) |
Oct 03, 2014 | 15.37 | 15.50 | 15.36 | 15.47 | 25,216 | +0.12(+0.78%) |
Oct 02, 2014 | 15.31 | 15.52 | 15.31 | 15.35 | 28,548 | +0.11(+0.69%) |
Oct 01, 2014 | 16.07 | 16.07 | 15.24 | 15.24 | 50,655 | -0.81(-5.02%) |
Sep 30, 2014 | 15.80 | 16.12 | 15.22 | 16.05 | 54,025 | +0.17(+1.10%) |
Sep 29, 2014 | 15.03 | 15.91 | 14.92 | 15.87 | 34,654 | +0.82(+5.41%) |
Sep 26, 2014 | 15.13 | 15.20 | 14.55 | 15.06 | 31,742 | +0.18(+1.24%) |
Sep 25, 2014 | 15.65 | 15.77 | 14.82 | 14.87 | 91,931 | -0.38(-2.51%) |
Sep 24, 2014 | 15.54 | 16.44 | 15.11 | 15.26 | 145,579 | -0.17(-1.13%) |
Sep 23, 2014 | 14.82 | 15.43 | 14.71 | 15.43 | 74,367 | +0.59(+4.01%) |
Sep 22, 2014 | 14.80 | 15.35 | 14.63 | 14.84 | 55,225 | +0.26(+1.81%) |
Sep 19, 2014 | 14.77 | 14.64 | 14.40 | 14.57 | 45,978 | -0.06(-0.44%) |
Sep 18, 2014 | 14.27 | 14.77 | 14.27 | 14.64 | 22,823 | +0.51(+3.63%) |
Sep 17, 2014 | 14.11 | 14.41 | 14.11 | 14.12 | 14,182 | +0.00(+0.03%) |
Sep 16, 2014 | 13.95 | 14.32 | 13.86 | 14.12 | 25,919 | +0.22(+1.60%) |
Sep 15, 2014 | 13.87 | 13.95 | 13.85 | 13.90 | 20,045 | +0.07(+0.54%) |
Sep 12, 2014 | 13.77 | 13.95 | 13.73 | 13.82 | 7,887 | -0.03(-0.21%) |
Sep 11, 2014 | 14.07 | 14.16 | 13.67 | 13.85 | 29,675 | -0.23(-1.64%) |
Sep 10, 2014 | 14.39 | 14.65 | 14.07 | 14.08 | 18,279 | -0.39(-2.70%) |
Sep 09, 2014 | 14.63 | 14.64 | 14.24 | 14.47 | 17,384 | -0.13(-0.88%) |
Sep 08, 2014 | 14.94 | 14.94 | 14.08 | 14.60 | 47,547 | +0.07(+0.51%) |
Sep 05, 2014 | 14.77 | 14.98 | 14.53 | 14.53 | 19,970 | -0.45(-3.00%) |
Sep 04, 2014 | 15.09 | 14.87 | 14.68 | 14.98 | 31,380 | +0.11(+0.73%) |
Sep 03, 2014 | 14.86 | 15.22 | 14.68 | 14.87 | 25,585 | -0.11(-0.73%) |