Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.22 | 14.26 | 14.14 | 14.21 | 153,027 | -0.43(-2.92%) |
Nov 26, 2014 | 14.56 | 14.64 | 14.64 | 14.64 | 141,869 | +0.12(+0.83%) |
Nov 25, 2014 | 14.58 | 14.66 | 14.52 | 14.52 | 106,286 | -0.06(-0.38%) |
Nov 24, 2014 | 14.58 | 14.66 | 14.54 | 14.57 | 127,600 | -0.08(-0.57%) |
Nov 21, 2014 | 14.64 | 14.68 | 14.57 | 14.66 | 237,784 | +0.18(+1.22%) |
Nov 20, 2014 | 14.22 | 14.51 | 14.22 | 14.48 | 386,513 | +0.35(+2.49%) |
Nov 19, 2014 | 14.19 | 14.20 | 14.07 | 14.13 | 93,929 | -0.10(-0.72%) |
Nov 18, 2014 | 14.19 | 14.28 | 14.17 | 14.23 | 149,303 | +0.19(+1.39%) |
Nov 17, 2014 | 14.07 | 14.11 | 13.96 | 14.03 | 361,886 | -0.22(-1.56%) |
Nov 14, 2014 | 14.16 | 14.31 | 14.10 | 14.26 | 193,442 | +0.05(+0.33%) |
Nov 13, 2014 | 14.43 | 14.43 | 14.15 | 14.21 | 352,505 | -0.43(-2.92%) |
Nov 12, 2014 | 14.57 | 14.67 | 14.52 | 14.64 | 518,022 | +0.13(+0.89%) |
Nov 11, 2014 | 14.57 | 14.59 | 14.51 | 14.51 | 165,647 | -0.08(-0.57%) |
Nov 10, 2014 | 14.67 | 14.77 | 14.56 | 14.59 | 700,928 | +0.33(+2.34%) |
Nov 07, 2014 | 14.13 | 14.28 | 14.03 | 14.26 | 421,127 | +0.32(+2.33%) |
Nov 06, 2014 | 14.06 | 14.13 | 13.91 | 13.93 | 230,055 | -0.04(-0.27%) |
Nov 05, 2014 | 13.97 | 14.00 | 13.88 | 13.97 | 193,964 | -0.06(-0.46%) |
Nov 04, 2014 | 14.10 | 14.23 | 13.94 | 14.03 | 591,713 | +0.19(+1.41%) |
Nov 03, 2014 | 13.85 | 13.92 | 13.76 | 13.84 | 891,356 | -0.09(-0.67%) |
Oct 31, 2014 | 13.81 | 14.01 | 13.62 | 13.93 | 1,015,380 | -0.11(-0.79%) |
Oct 30, 2014 | 14.03 | 14.10 | 13.85 | 14.04 | 475,700 | -0.48(-3.32%) |
Oct 29, 2014 | 14.42 | 14.61 | 14.42 | 14.53 | 360,622 | -0.03(-0.19%) |
Oct 28, 2014 | 14.30 | 14.57 | 14.28 | 14.55 | 432,294 | +0.07(+0.51%) |
Oct 27, 2014 | 14.41 | 14.50 | 14.65 | 14.48 | 242,166 | -0.17(-1.14%) |
Oct 24, 2014 | 14.57 | 14.69 | 14.53 | 14.65 | 336,889 | +0.16(+1.09%) |
Oct 23, 2014 | 14.49 | 14.57 | 14.45 | 14.49 | 480,741 | +0.29(+2.02%) |
Oct 22, 2014 | 14.08 | 14.38 | 14.07 | 14.20 | 639,453 | +0.28(+2.00%) |
Oct 21, 2014 | 13.82 | 13.92 | 13.70 | 13.92 | 576,476 | +0.28(+2.04%) |
Oct 20, 2014 | 13.52 | 13.66 | 13.44 | 13.65 | 727,162 | +0.53(+4.03%) |
Oct 17, 2014 | 12.89 | 13.16 | 12.84 | 13.12 | 1,506,736 | -0.26(-1.94%) |
Oct 16, 2014 | 13.40 | 13.50 | 13.22 | 13.38 | 1,574,147 | -0.58(-4.12%) |
Oct 15, 2014 | 13.95 | 14.03 | 13.82 | 13.95 | 796,054 | -0.02(-0.13%) |
Oct 14, 2014 | 13.89 | 14.06 | 13.83 | 13.97 | 550,273 | +0.07(+0.53%) |
Oct 13, 2014 | 13.81 | 13.97 | 13.81 | 13.90 | 651,836 | -0.22(-1.58%) |
Oct 10, 2014 | 14.47 | 14.50 | 14.10 | 14.12 | 1,464,028 | -0.38(-2.62%) |
Oct 09, 2014 | 14.72 | 14.72 | 14.39 | 14.50 | 356,604 | -0.15(-1.01%) |
Oct 08, 2014 | 14.55 | 14.67 | 14.36 | 14.65 | 411,309 | +0.53(+3.74%) |
Oct 07, 2014 | 14.08 | 14.21 | 14.01 | 14.12 | 323,181 | -0.07(-0.52%) |
Oct 06, 2014 | 14.14 | 14.21 | 14.06 | 14.19 | 215,403 | +0.03(+0.20%) |
Oct 03, 2014 | 14.12 | 14.21 | 14.03 | 14.16 | 357,598 | -0.02(-0.13%) |
Oct 02, 2014 | 14.16 | 14.20 | 13.92 | 14.18 | 415,590 | +0.32(+2.34%) |
Oct 01, 2014 | 14.19 | 14.20 | 13.86 | 13.86 | 752,870 | -0.75(-5.14%) |
Sep 30, 2014 | 14.84 | 14.93 | 14.60 | 14.61 | 914,636 | -0.70(-4.55%) |
Sep 29, 2014 | 15.42 | 15.44 | 15.31 | 15.31 | 444,315 | -0.45(-2.88%) |
Sep 26, 2014 | 15.83 | 15.83 | 15.71 | 15.76 | 179,813 | +0.16(+1.01%) |
Sep 25, 2014 | 15.73 | 15.75 | 15.60 | 15.60 | 304,214 | -0.33(-2.10%) |
Sep 24, 2014 | 15.77 | 15.95 | 15.75 | 15.94 | 227,027 | +1.07(+7.17%) |
Sep 23, 2014 | 14.90 | 14.95 | 14.84 | 14.87 | 277,216 | -0.22(-1.48%) |
Sep 22, 2014 | 15.24 | 15.25 | 15.08 | 15.09 | 142,806 | -0.35(-2.28%) |
Sep 19, 2014 | 15.60 | 15.78 | 15.44 | 15.44 | 269,625 | -0.13(-0.83%) |
Sep 18, 2014 | 15.57 | 15.62 | 15.51 | 15.57 | 111,785 | -0.18(-1.12%) |
Sep 17, 2014 | 15.90 | 15.93 | 15.75 | 15.75 | 105,127 | -0.07(-0.47%) |
Sep 16, 2014 | 15.77 | 15.85 | 15.69 | 15.83 | 277,475 | +0.18(+1.13%) |
Sep 15, 2014 | 15.75 | 15.80 | 15.65 | 15.65 | 205,618 | +0.16(+1.02%) |
Sep 12, 2014 | 15.67 | 15.67 | 15.45 | 15.49 | 216,950 | -0.37(-2.34%) |
Sep 11, 2014 | 15.70 | 16.47 | 15.68 | 15.86 | 291,891 | +0.57(+3.70%) |
Sep 10, 2014 | 15.18 | 15.31 | 15.12 | 15.30 | 207,379 | +0.05(+0.30%) |
Sep 09, 2014 | 15.28 | 15.38 | 15.18 | 15.25 | 273,650 | -0.11(-0.72%) |
Sep 08, 2014 | 15.56 | 15.56 | 15.32 | 15.36 | 131,862 | -0.16(-1.02%) |
Sep 05, 2014 | 15.51 | 15.53 | 15.39 | 15.52 | 180,573 | -0.07(-0.48%) |
Sep 04, 2014 | 15.52 | 15.61 | 15.44 | 15.59 | 438,475 | +0.24(+1.57%) |
Sep 03, 2014 | 15.29 | 15.35 | 15.21 | 15.35 | 241,856 | -0.35(-2.24%) |