Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.58 | 14.69 | 14.48 | 14.49 | 34,486 | -0.09(-0.60%) |
Nov 26, 2014 | 14.87 | 14.58 | 14.58 | 14.58 | 61,787 | -0.17(-1.13%) |
Nov 25, 2014 | 14.99 | 14.99 | 14.70 | 14.75 | 33,003 | -0.01(-0.06%) |
Nov 24, 2014 | 14.74 | 14.84 | 14.69 | 14.76 | 46,915 | +0.15(+1.02%) |
Nov 21, 2014 | 14.95 | 14.98 | 14.59 | 14.61 | 72,206 | -0.07(-0.48%) |
Nov 20, 2014 | 14.49 | 14.69 | 14.49 | 14.68 | 28,805 | +0.06(+0.42%) |
Nov 19, 2014 | 14.81 | 14.81 | 14.51 | 14.62 | 42,101 | -0.18(-1.25%) |
Nov 18, 2014 | 14.40 | 14.81 | 14.40 | 14.80 | 61,814 | +0.44(+3.07%) |
Nov 17, 2014 | 14.62 | 14.62 | 14.33 | 14.36 | 35,611 | -0.23(-1.57%) |
Nov 14, 2014 | 14.81 | 14.85 | 14.58 | 14.59 | 53,527 | -0.18(-1.19%) |
Nov 13, 2014 | 15.01 | 15.01 | 14.75 | 14.77 | 46,255 | -0.19(-1.29%) |
Nov 12, 2014 | 14.97 | 15.06 | 14.75 | 14.96 | 40,327 | +0.09(+0.59%) |
Nov 11, 2014 | 14.92 | 15.00 | 14.82 | 14.87 | 38,552 | -0.03(-0.18%) |
Nov 10, 2014 | 14.75 | 14.90 | 14.73 | 14.90 | 28,466 | +0.18(+1.20%) |
Nov 07, 2014 | 14.58 | 14.75 | 14.58 | 14.72 | 61,688 | +0.02(+0.12%) |
Nov 06, 2014 | 14.72 | 14.80 | 14.58 | 14.70 | 41,254 | -0.06(-0.42%) |
Nov 05, 2014 | 15.00 | 15.00 | 14.65 | 14.77 | 36,742 | -0.07(-0.48%) |
Nov 04, 2014 | 14.98 | 15.15 | 14.74 | 14.84 | 48,281 | -0.24(-1.58%) |
Nov 03, 2014 | 15.20 | 15.42 | 14.93 | 15.07 | 67,317 | -0.01(-0.06%) |
Oct 31, 2014 | 15.28 | 15.28 | 14.98 | 15.08 | 95,488 | +0.18(+1.24%) |
Oct 30, 2014 | 14.76 | 15.03 | 14.63 | 14.90 | 92,018 | +0.15(+1.02%) |
Oct 29, 2014 | 14.75 | 14.83 | 14.50 | 14.75 | 49,650 | +0.04(+0.24%) |
Oct 28, 2014 | 14.10 | 14.72 | 14.10 | 14.71 | 77,675 | +0.66(+4.70%) |
Oct 27, 2014 | 14.08 | 14.10 | 14.10 | 14.05 | 41,482 | -0.05(-0.37%) |
Oct 24, 2014 | 13.95 | 14.10 | 13.84 | 14.10 | 43,214 | +0.18(+1.26%) |
Oct 23, 2014 | 13.87 | 14.09 | 13.71 | 13.93 | 59,326 | +0.17(+1.25%) |
Oct 22, 2014 | 13.88 | 13.88 | 13.71 | 13.76 | 53,305 | -0.08(-0.57%) |
Oct 21, 2014 | 13.80 | 13.88 | 13.67 | 13.84 | 71,597 | +0.12(+0.89%) |
Oct 20, 2014 | 13.60 | 13.75 | 13.54 | 13.71 | 62,327 | +0.10(+0.71%) |
Oct 17, 2014 | 13.34 | 13.73 | 13.27 | 13.62 | 100,504 | +0.49(+3.73%) |
Oct 16, 2014 | 12.71 | 13.22 | 12.71 | 13.13 | 123,315 | +0.14(+1.08%) |
Oct 15, 2014 | 13.25 | 13.37 | 12.76 | 12.99 | 124,575 | -0.35(-2.63%) |
Oct 14, 2014 | 13.42 | 13.64 | 13.18 | 13.34 | 86,382 | +0.01(+0.07%) |
Oct 13, 2014 | 13.35 | 13.62 | 13.29 | 13.33 | 81,174 | +0.04(+0.33%) |
Oct 10, 2014 | 13.07 | 13.59 | 13.07 | 13.28 | 60,706 | +0.05(+0.40%) |
Oct 09, 2014 | 13.63 | 13.76 | 13.21 | 13.23 | 91,859 | -0.46(-3.39%) |
Oct 08, 2014 | 13.34 | 13.84 | 13.27 | 13.70 | 87,188 | +0.29(+2.15%) |
Oct 07, 2014 | 13.67 | 13.78 | 13.39 | 13.41 | 95,530 | -0.34(-2.48%) |
Oct 06, 2014 | 13.97 | 13.99 | 13.62 | 13.75 | 47,928 | -0.21(-1.50%) |
Oct 03, 2014 | 13.86 | 14.05 | 13.78 | 13.96 | 69,324 | +0.31(+2.24%) |
Oct 02, 2014 | 13.56 | 13.80 | 13.49 | 13.65 | 67,539 | +0.13(+0.97%) |
Oct 01, 2014 | 13.84 | 13.98 | 13.42 | 13.52 | 88,586 | -0.31(-2.22%) |
Sep 30, 2014 | 14.08 | 14.27 | 13.83 | 13.83 | 70,883 | -0.27(-1.92%) |
Sep 29, 2014 | 14.04 | 14.18 | 13.99 | 14.10 | 86,033 | -0.11(-0.74%) |
Sep 26, 2014 | 13.97 | 14.29 | 13.97 | 14.20 | 77,046 | +0.24(+1.69%) |
Sep 25, 2014 | 14.21 | 14.21 | 13.90 | 13.97 | 96,068 | -0.31(-2.15%) |
Sep 24, 2014 | 14.09 | 14.36 | 14.06 | 14.27 | 70,616 | +0.15(+1.05%) |
Sep 23, 2014 | 14.57 | 14.68 | 14.12 | 14.12 | 116,897 | -0.56(-3.81%) |
Sep 22, 2014 | 15.13 | 15.13 | 14.67 | 14.68 | 96,632 | -0.53(-3.51%) |
Sep 19, 2014 | 15.12 | 15.39 | 15.12 | 15.22 | 109,003 | +0.17(+1.10%) |
Sep 18, 2014 | 15.57 | 15.57 | 14.81 | 15.05 | 146,992 | -0.40(-2.61%) |
Sep 17, 2014 | 15.45 | 15.54 | 15.07 | 15.45 | 48,638 | -0.03(-0.17%) |
Sep 16, 2014 | 15.23 | 15.57 | 14.93 | 15.48 | 60,189 | +0.25(+1.67%) |
Sep 15, 2014 | 15.17 | 15.35 | 15.10 | 15.23 | 47,537 | -0.02(-0.11%) |
Sep 12, 2014 | 15.03 | 15.31 | 14.77 | 15.24 | 68,263 | +0.25(+1.69%) |
Sep 11, 2014 | 14.91 | 15.05 | 14.88 | 14.99 | 87,848 | +0.00(+0.00%) |
Sep 10, 2014 | 14.71 | 15.10 | 14.70 | 14.99 | 77,618 | +0.46(+3.13%) |
Sep 09, 2014 | 15.26 | 15.26 | 14.50 | 14.54 | 88,139 | -0.70(-4.60%) |
Sep 08, 2014 | 15.49 | 15.52 | 15.18 | 15.24 | 43,532 | -0.31(-2.03%) |
Sep 05, 2014 | 15.40 | 15.59 | 15.38 | 15.55 | 57,356 | +0.08(+0.51%) |
Sep 04, 2014 | 15.78 | 15.84 | 15.45 | 15.47 | 40,962 | -0.23(-1.45%) |
Sep 03, 2014 | 15.87 | 15.92 | 15.63 | 15.70 | 60,314 | -0.14(-0.88%) |