Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.06 | 16.58 | 15.84 | 16.11 | 16,572 | +0.07(+0.41%) |
Nov 26, 2014 | 15.91 | 16.04 | 16.04 | 16.04 | 19,804 | +0.13(+0.83%) |
Nov 25, 2014 | 15.26 | 15.91 | 14.99 | 15.91 | 10,700 | +0.66(+4.31%) |
Nov 24, 2014 | 14.90 | 15.33 | 14.89 | 15.25 | 26,546 | +0.39(+2.59%) |
Nov 21, 2014 | 14.83 | 15.07 | 14.69 | 14.87 | 8,685 | -0.13(-0.88%) |
Nov 20, 2014 | 14.65 | 15.07 | 14.65 | 15.00 | 7,782 | +0.48(+3.30%) |
Nov 19, 2014 | 14.74 | 14.83 | 14.52 | 14.52 | 4,893 | -0.22(-1.50%) |
Nov 18, 2014 | 14.74 | 14.74 | 14.52 | 14.74 | 7,997 | +0.05(+0.31%) |
Nov 17, 2014 | 14.37 | 14.74 | 14.28 | 14.69 | 9,904 | +0.33(+2.31%) |
Nov 14, 2014 | 14.11 | 14.83 | 14.10 | 14.36 | 11,449 | -0.24(-1.64%) |
Nov 13, 2014 | 14.73 | 14.83 | 14.46 | 14.60 | 7,108 | -0.23(-1.55%) |
Nov 12, 2014 | 14.71 | 15.02 | 14.52 | 14.83 | 5,957 | -0.01(-0.06%) |
Nov 11, 2014 | 14.85 | 14.89 | 14.57 | 14.84 | 11,507 | +0.15(+1.00%) |
Nov 10, 2014 | 14.69 | 14.97 | 14.68 | 14.69 | 9,953 | +0.27(+1.85%) |
Nov 07, 2014 | 14.46 | 14.69 | 14.01 | 14.43 | 6,496 | -0.13(-0.92%) |
Nov 06, 2014 | 14.69 | 14.87 | 14.55 | 14.56 | 13,798 | -0.23(-1.53%) |
Nov 05, 2014 | 14.56 | 14.90 | 14.35 | 14.79 | 11,362 | +0.28(+1.90%) |
Nov 04, 2014 | 14.68 | 14.87 | 14.37 | 14.51 | 13,550 | -0.39(-2.60%) |
Nov 03, 2014 | 14.84 | 14.92 | 14.58 | 14.90 | 8,910 | -0.03(-0.18%) |
Oct 31, 2014 | 14.93 | 14.98 | 14.69 | 14.92 | 6,518 | +0.05(+0.31%) |
Oct 30, 2014 | 15.02 | 15.02 | 14.60 | 14.88 | 10,135 | -0.14(-0.92%) |
Oct 29, 2014 | 14.56 | 15.07 | 14.48 | 15.02 | 17,199 | +0.05(+0.31%) |
Oct 28, 2014 | 14.33 | 15.02 | 14.33 | 14.97 | 13,421 | +0.31(+2.14%) |
Oct 27, 2014 | 14.36 | 14.92 | 14.55 | 14.66 | 12,835 | +0.11(+0.76%) |
Oct 24, 2014 | 14.60 | 14.72 | 14.27 | 14.55 | 11,319 | -0.18(-1.19%) |
Oct 23, 2014 | 14.86 | 15.07 | 14.47 | 14.72 | 13,374 | +0.29(+2.04%) |
Oct 22, 2014 | 14.49 | 14.70 | 14.06 | 14.43 | 9,843 | -0.18(-1.26%) |
Oct 21, 2014 | 14.13 | 15.04 | 13.52 | 14.61 | 26,015 | +1.10(+8.11%) |
Oct 20, 2014 | 14.30 | 14.34 | 13.52 | 13.52 | 10,309 | -0.98(-6.74%) |
Oct 17, 2014 | 14.43 | 14.49 | 13.83 | 14.49 | 17,784 | +0.12(+0.83%) |
Oct 16, 2014 | 14.28 | 14.62 | 14.28 | 14.37 | 9,638 | +0.09(+0.62%) |
Oct 15, 2014 | 14.28 | 14.47 | 14.08 | 14.28 | 9,459 | -0.41(-2.80%) |
Oct 14, 2014 | 14.92 | 14.92 | 14.69 | 14.69 | 7,007 | -0.23(-1.54%) |
Oct 13, 2014 | 15.06 | 15.30 | 14.78 | 14.92 | 23,500 | -0.29(-1.88%) |
Oct 10, 2014 | 15.20 | 15.22 | 14.92 | 15.21 | 12,238 | -0.06(-0.36%) |
Oct 09, 2014 | 15.40 | 15.40 | 15.25 | 15.27 | 7,370 | -0.14(-0.90%) |
Oct 08, 2014 | 15.35 | 15.61 | 15.20 | 15.40 | 15,419 | +0.11(+0.72%) |
Oct 07, 2014 | 15.29 | 15.60 | 15.29 | 15.29 | 13,484 | +0.11(+0.73%) |
Oct 06, 2014 | 15.20 | 15.30 | 14.98 | 15.18 | 15,949 | +0.18(+1.23%) |
Oct 03, 2014 | 15.28 | 15.49 | 14.80 | 15.00 | 12,744 | -0.32(-2.10%) |
Oct 02, 2014 | 15.55 | 15.77 | 14.79 | 15.32 | 17,967 | -0.12(-0.78%) |
Oct 01, 2014 | 16.01 | 16.01 | 14.34 | 15.44 | 35,118 | -0.59(-3.68%) |
Sep 30, 2014 | 15.20 | 16.08 | 15.06 | 16.03 | 14,881 | +0.54(+3.51%) |
Sep 29, 2014 | 15.79 | 15.79 | 15.29 | 15.49 | 12,519 | -0.21(-1.36%) |
Sep 26, 2014 | 15.45 | 16.28 | 15.45 | 15.70 | 17,106 | +0.41(+2.66%) |
Sep 25, 2014 | 15.19 | 15.73 | 15.19 | 15.29 | 14,937 | -0.05(-0.30%) |
Sep 24, 2014 | 15.54 | 15.74 | 15.33 | 15.34 | 15,923 | -0.33(-2.12%) |
Sep 23, 2014 | 15.98 | 16.47 | 15.48 | 15.67 | 9,034 | -0.81(-4.92%) |
Sep 22, 2014 | 16.56 | 16.68 | 16.03 | 16.48 | 18,784 | -0.18(-1.11%) |
Sep 19, 2014 | 15.98 | 16.58 | 15.53 | 16.67 | 32,430 | +0.79(+4.99%) |
Sep 18, 2014 | 15.85 | 15.90 | 15.28 | 15.87 | 26,125 | -0.04(-0.23%) |
Sep 17, 2014 | 16.56 | 16.56 | 15.66 | 15.91 | 21,089 | -0.62(-3.73%) |
Sep 16, 2014 | 16.71 | 17.03 | 16.35 | 16.53 | 15,070 | -0.15(-0.88%) |
Sep 15, 2014 | 16.95 | 17.30 | 16.68 | 16.68 | 16,557 | -0.06(-0.33%) |
Sep 12, 2014 | 16.90 | 17.23 | 16.73 | 16.73 | 11,698 | -0.26(-1.51%) |
Sep 11, 2014 | 16.58 | 17.00 | 16.49 | 16.99 | 28,270 | +0.43(+2.61%) |
Sep 10, 2014 | 16.26 | 16.58 | 16.26 | 16.56 | 16,689 | +0.20(+1.24%) |
Sep 09, 2014 | 16.19 | 16.53 | 16.19 | 16.35 | 6,357 | +0.06(+0.40%) |
Sep 08, 2014 | 16.49 | 16.49 | 16.21 | 16.29 | 4,477 | -0.22(-1.34%) |
Sep 05, 2014 | 16.46 | 16.58 | 16.26 | 16.51 | 6,129 | -0.02(-0.14%) |
Sep 04, 2014 | 16.42 | 16.53 | 16.42 | 16.53 | 11,423 | +0.22(+1.33%) |
Sep 03, 2014 | 16.58 | 16.58 | 16.24 | 16.32 | 17,652 | -0.22(-1.34%) |