Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.64 | 13.65 | 13.51 | 13.52 | 219,569 | -0.11(-0.82%) |
Nov 26, 2014 | 13.67 | 13.63 | 13.63 | 13.63 | 268,786 | -0.03(-0.21%) |
Nov 25, 2014 | 13.50 | 13.69 | 13.47 | 13.66 | 823,522 | +0.20(+1.48%) |
Nov 24, 2014 | 13.37 | 13.46 | 13.37 | 13.46 | 380,493 | +0.10(+0.73%) |
Nov 21, 2014 | 13.44 | 13.49 | 13.34 | 13.37 | 510,820 | -0.03(-0.25%) |
Nov 20, 2014 | 13.30 | 13.40 | 13.28 | 13.40 | 211,307 | +0.10(+0.77%) |
Nov 19, 2014 | 13.28 | 13.32 | 13.22 | 13.30 | 358,102 | +0.02(+0.15%) |
Nov 18, 2014 | 13.23 | 13.32 | 13.23 | 13.28 | 328,128 | +0.06(+0.44%) |
Nov 17, 2014 | 13.24 | 13.32 | 13.21 | 13.22 | 218,440 | -0.03(-0.22%) |
Nov 14, 2014 | 13.22 | 13.33 | 13.22 | 13.25 | 304,800 | +0.03(+0.22%) |
Nov 13, 2014 | 13.29 | 13.34 | 13.16 | 13.22 | 357,900 | -0.06(-0.48%) |
Nov 12, 2014 | 13.26 | 13.32 | 13.24 | 13.28 | 260,385 | +0.01(+0.07%) |
Nov 11, 2014 | 13.31 | 13.36 | 13.21 | 13.27 | 420,306 | -0.08(-0.62%) |
Nov 10, 2014 | 13.41 | 13.44 | 13.23 | 13.36 | 458,002 | -0.02(-0.15%) |
Nov 07, 2014 | 13.30 | 13.40 | 13.25 | 13.38 | 463,427 | +0.08(+0.62%) |
Nov 06, 2014 | 13.23 | 13.30 | 13.21 | 13.29 | 356,815 | +0.04(+0.29%) |
Nov 05, 2014 | 13.36 | 13.36 | 13.23 | 13.25 | 468,587 | -0.06(-0.47%) |
Nov 04, 2014 | 13.38 | 13.42 | 13.26 | 13.32 | 504,666 | -0.10(-0.72%) |
Nov 03, 2014 | 13.32 | 13.46 | 13.29 | 13.41 | 698,685 | +0.12(+0.91%) |
Oct 31, 2014 | 13.34 | 13.35 | 13.26 | 13.29 | 585,432 | +0.04(+0.33%) |
Oct 30, 2014 | 13.16 | 13.29 | 13.07 | 13.25 | 504,009 | +0.07(+0.55%) |
Oct 29, 2014 | 13.26 | 13.29 | 13.15 | 13.18 | 850,880 | -0.08(-0.59%) |
Oct 28, 2014 | 13.11 | 13.25 | 12.98 | 13.25 | 766,557 | +0.12(+0.89%) |
Oct 27, 2014 | 13.14 | 13.12 | 13.12 | 13.14 | 637,968 | +0.01(+0.11%) |
Oct 24, 2014 | 13.00 | 13.13 | 12.95 | 13.12 | 515,253 | +0.13(+1.01%) |
Oct 23, 2014 | 13.04 | 13.07 | 12.94 | 12.99 | 692,728 | +0.09(+0.72%) |
Oct 22, 2014 | 12.98 | 13.07 | 12.89 | 12.90 | 445,133 | -0.06(-0.49%) |
Oct 21, 2014 | 12.82 | 12.96 | 12.81 | 12.96 | 689,489 | +0.18(+1.40%) |
Oct 20, 2014 | 12.62 | 12.89 | 12.57 | 12.78 | 847,762 | +0.17(+1.31%) |
Oct 17, 2014 | 12.54 | 12.67 | 12.51 | 12.62 | 503,000 | +0.16(+1.25%) |
Oct 16, 2014 | 12.25 | 12.50 | 12.19 | 12.46 | 549,728 | +0.10(+0.79%) |
Oct 15, 2014 | 12.42 | 12.46 | 12.11 | 12.37 | 1,851,831 | -0.09(-0.74%) |
Oct 14, 2014 | 12.37 | 12.49 | 12.36 | 12.46 | 674,999 | +0.09(+0.75%) |
Oct 13, 2014 | 12.39 | 12.52 | 12.34 | 12.37 | 603,501 | -0.04(-0.31%) |
Oct 10, 2014 | 12.48 | 12.53 | 12.31 | 12.40 | 1,156,815 | -0.09(-0.70%) |
Oct 09, 2014 | 12.51 | 12.60 | 12.44 | 12.49 | 1,284,672 | -0.01(-0.08%) |
Oct 08, 2014 | 12.32 | 12.50 | 12.28 | 12.50 | 727,024 | +0.19(+1.58%) |
Oct 07, 2014 | 12.34 | 12.35 | 12.26 | 12.31 | 707,435 | -0.05(-0.43%) |
Oct 06, 2014 | 12.35 | 12.45 | 12.34 | 12.36 | 578,165 | +0.01(+0.08%) |
Oct 03, 2014 | 12.40 | 12.45 | 12.32 | 12.35 | 595,067 | -0.04(-0.31%) |
Oct 02, 2014 | 12.38 | 12.44 | 12.20 | 12.39 | 1,108,747 | -0.02(-0.16%) |
Oct 01, 2014 | 12.28 | 12.46 | 12.26 | 12.41 | 939,075 | +0.07(+0.59%) |
Sep 30, 2014 | 12.69 | 12.72 | 12.34 | 12.34 | 1,158,175 | -0.34(-2.64%) |
Sep 29, 2014 | 12.72 | 12.75 | 12.58 | 12.67 | 594,808 | -0.05(-0.38%) |
Sep 26, 2014 | 12.74 | 12.82 | 12.65 | 12.72 | 702,298 | +0.00(+0.00%) |
Sep 25, 2014 | 12.73 | 12.80 | 12.58 | 12.72 | 955,905 | -0.44(-3.32%) |
Sep 24, 2014 | 13.18 | 13.24 | 13.09 | 13.16 | 843,653 | -0.01(-0.11%) |
Sep 23, 2014 | 13.27 | 13.29 | 13.13 | 13.17 | 632,990 | -0.10(-0.73%) |
Sep 22, 2014 | 13.35 | 13.40 | 13.26 | 13.27 | 834,494 | -0.08(-0.58%) |
Sep 19, 2014 | 13.25 | 13.38 | 13.22 | 13.35 | 971,307 | +0.07(+0.55%) |
Sep 18, 2014 | 13.30 | 13.34 | 13.24 | 13.27 | 921,611 | +0.02(+0.18%) |
Sep 17, 2014 | 13.15 | 13.32 | 13.11 | 13.25 | 481,347 | +0.15(+1.11%) |
Sep 16, 2014 | 13.02 | 13.14 | 12.99 | 13.10 | 502,718 | +0.08(+0.63%) |
Sep 15, 2014 | 13.13 | 13.14 | 13.01 | 13.02 | 530,330 | -0.13(-0.96%) |
Sep 12, 2014 | 13.38 | 13.42 | 13.09 | 13.15 | 902,065 | -0.24(-1.78%) |
Sep 11, 2014 | 13.37 | 13.43 | 13.35 | 13.39 | 490,096 | -0.02(-0.15%) |
Sep 10, 2014 | 13.41 | 13.47 | 13.36 | 13.41 | 483,579 | -0.04(-0.32%) |
Sep 09, 2014 | 13.48 | 13.49 | 13.41 | 13.45 | 634,261 | -0.04(-0.29%) |
Sep 08, 2014 | 13.42 | 13.50 | 13.36 | 13.49 | 1,261,020 | +0.08(+0.58%) |
Sep 05, 2014 | 13.21 | 13.43 | 13.21 | 13.41 | 2,703,679 | +0.22(+1.69%) |
Sep 04, 2014 | 13.17 | 13.27 | 13.12 | 13.19 | 6,846,532 | -0.60(-4.33%) |
Sep 03, 2014 | 13.81 | 13.81 | 13.72 | 13.78 | 390,927 | +0.02(+0.18%) |