Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.82 | 14.82 | 14.73 | 14.74 | 22,450 | -0.08(-0.54%) |
Nov 27, 2014 | 14.90 | 14.90 | 14.82 | 14.82 | 19,360 | -0.08(-0.54%) |
Nov 26, 2014 | 14.94 | 14.95 | 14.88 | 14.90 | 14,188 | -0.04(-0.27%) |
Nov 25, 2014 | 14.96 | 14.96 | 14.91 | 14.94 | 12,943 | +0.03(+0.20%) |
Nov 24, 2014 | 15.00 | 15.00 | 14.89 | 14.91 | 18,010 | -0.09(-0.60%) |
Nov 21, 2014 | 14.96 | 15.02 | 14.95 | 15.00 | 21,173 | +0.13(+0.87%) |
Nov 20, 2014 | 14.80 | 14.87 | 14.79 | 14.87 | 11,404 | +0.11(+0.75%) |
Nov 19, 2014 | 14.78 | 14.78 | 14.68 | 14.76 | 23,759 | +0.04(+0.27%) |
Nov 18, 2014 | 14.72 | 14.75 | 14.69 | 14.72 | 23,174 | +0.06(+0.41%) |
Nov 17, 2014 | 14.59 | 14.73 | 14.59 | 14.66 | 11,497 | +0.06(+0.41%) |
Nov 14, 2014 | 14.47 | 14.63 | 14.47 | 14.60 | 18,453 | +0.15(+1.04%) |
Nov 13, 2014 | 14.56 | 14.57 | 14.42 | 14.45 | 57,044 | -0.11(-0.76%) |
Nov 12, 2014 | 14.45 | 14.56 | 14.45 | 14.56 | 14,006 | +0.09(+0.62%) |
Nov 11, 2014 | 14.43 | 14.49 | 14.43 | 14.47 | 16,827 | -0.05(-0.34%) |
Nov 10, 2014 | 14.55 | 14.57 | 14.50 | 14.52 | 29,701 | +0.00(+0.00%) |
Nov 07, 2014 | 14.45 | 14.53 | 14.45 | 14.52 | 29,206 | +0.11(+0.76%) |
Nov 06, 2014 | 14.41 | 14.45 | 14.35 | 14.41 | 27,309 | +0.04(+0.28%) |
Nov 05, 2014 | 14.29 | 14.44 | 14.29 | 14.37 | 32,343 | +0.16(+1.13%) |
Nov 04, 2014 | 14.35 | 14.35 | 14.17 | 14.21 | 26,127 | -0.19(-1.32%) |
Nov 03, 2014 | 14.47 | 14.47 | 14.38 | 14.40 | 29,424 | -0.05(-0.35%) |
Oct 31, 2014 | 14.35 | 14.46 | 14.32 | 14.45 | 23,858 | +0.10(+0.70%) |
Oct 30, 2014 | 14.34 | 14.37 | 14.22 | 14.35 | 14,994 | -0.03(-0.21%) |
Oct 29, 2014 | 14.46 | 14.48 | 14.32 | 14.38 | 23,509 | -0.08(-0.55%) |
Oct 28, 2014 | 14.31 | 14.46 | 14.30 | 14.46 | 15,976 | +0.19(+1.33%) |
Oct 27, 2014 | 14.35 | 14.35 | 14.20 | 14.27 | 36,168 | -0.08(-0.56%) |
Oct 24, 2014 | 14.29 | 14.38 | 14.27 | 14.35 | 10,670 | +0.08(+0.56%) |
Oct 23, 2014 | 14.18 | 14.28 | 14.18 | 14.27 | 21,019 | +0.18(+1.28%) |
Oct 22, 2014 | 14.33 | 14.33 | 14.09 | 14.09 | 95,072 | -0.21(-1.47%) |
Oct 21, 2014 | 14.20 | 14.34 | 14.20 | 14.30 | 39,163 | +0.21(+1.49%) |
Oct 20, 2014 | 14.00 | 14.11 | 13.96 | 14.09 | 34,504 | +0.10(+0.71%) |
Oct 17, 2014 | 14.02 | 14.07 | 13.96 | 13.99 | 26,891 | +0.15(+1.08%) |
Oct 16, 2014 | 13.53 | 13.92 | 13.53 | 13.84 | 26,535 | +0.14(+1.02%) |
Oct 15, 2014 | 13.75 | 13.76 | 13.53 | 13.70 | 44,147 | -0.17(-1.23%) |
Oct 14, 2014 | 13.89 | 14.01 | 13.86 | 13.87 | 66,274 | -0.20(-1.42%) |
Oct 10, 2014 | 14.07 | 14.07 | 14.07 | 0 | -0.18(-1.26%) | |
Oct 09, 2014 | 14.52 | 14.52 | 14.19 | 14.25 | 26,552 | -0.27(-1.86%) |
Oct 08, 2014 | 14.52 | 14.53 | 14.33 | 14.52 | 33,871 | -0.03(-0.21%) |
Oct 07, 2014 | 14.68 | 14.72 | 14.55 | 14.55 | 7,892 | -0.17(-1.15%) |
Oct 06, 2014 | 14.79 | 14.80 | 14.71 | 14.72 | 17,422 | -0.04(-0.27%) |
Oct 03, 2014 | 14.71 | 14.80 | 14.71 | 14.76 | 22,536 | +0.12(+0.82%) |
Oct 02, 2014 | 14.66 | 14.69 | 14.49 | 14.64 | 57,604 | -0.04(-0.27%) |
Oct 01, 2014 | 14.82 | 14.84 | 14.66 | 14.68 | 35,553 | -0.20(-1.34%) |
Sep 30, 2014 | 14.92 | 14.92 | 14.80 | 14.88 | 13,120 | -0.06(-0.40%) |
Sep 29, 2014 | 14.86 | 14.96 | 14.78 | 14.94 | 12,884 | +0.00(+0.00%) |
Sep 26, 2014 | 14.80 | 14.96 | 14.80 | 14.94 | 43,100 | +0.12(+0.81%) |
Sep 25, 2014 | 15.05 | 15.05 | 14.80 | 14.82 | 16,613 | -0.34(-2.24%) |
Sep 24, 2014 | 15.09 | 15.17 | 15.06 | 15.16 | 11,071 | +0.05(+0.33%) |
Sep 23, 2014 | 15.04 | 15.13 | 15.04 | 15.11 | 11,154 | +0.04(+0.27%) |
Sep 22, 2014 | 15.31 | 15.31 | 15.07 | 15.07 | 13,803 | -0.23(-1.50%) |
Sep 19, 2014 | 15.51 | 15.52 | 15.30 | 15.30 | 21,393 | -0.23(-1.48%) |
Sep 18, 2014 | 15.48 | 15.53 | 15.47 | 15.53 | 5,896 | +0.03(+0.19%) |
Sep 17, 2014 | 15.54 | 15.54 | 15.47 | 15.50 | 14,625 | -0.05(-0.32%) |
Sep 16, 2014 | 15.50 | 15.56 | 15.49 | 15.55 | 6,578 | +0.04(+0.26%) |
Sep 15, 2014 | 15.48 | 15.53 | 15.48 | 15.51 | 9,017 | +0.00(+0.00%) |
Sep 12, 2014 | 15.48 | 15.53 | 15.47 | 15.51 | 19,766 | +0.04(+0.26%) |
Sep 11, 2014 | 15.40 | 15.48 | 15.38 | 15.47 | 76,728 | +0.02(+0.13%) |
Sep 10, 2014 | 15.47 | 15.47 | 15.41 | 15.45 | 39,699 | -0.04(-0.26%) |
Sep 09, 2014 | 15.51 | 15.51 | 15.46 | 15.49 | 11,803 | -0.03(-0.19%) |
Sep 08, 2014 | 15.55 | 15.55 | 15.48 | 15.52 | 24,431 | -0.02(-0.13%) |
Sep 05, 2014 | 15.57 | 15.61 | 15.53 | 15.54 | 8,868 | -0.04(-0.26%) |
Sep 04, 2014 | 15.69 | 15.69 | 15.58 | 15.58 | 37,856 | -0.08(-0.51%) |
Sep 03, 2014 | 15.57 | 15.67 | 15.57 | 15.66 | 33,616 | +0.12(+0.77%) |