Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.10 | 15.27 | 14.99 | 15.07 | 1,932,495 | +0.00(+0.00%) |
Nov 26, 2014 | 15.00 | 15.07 | 15.07 | 15.07 | 2,164,724 | +0.09(+0.62%) |
Nov 25, 2014 | 14.98 | 15.04 | 14.91 | 14.98 | 2,514,805 | +0.02(+0.10%) |
Nov 24, 2014 | 14.91 | 15.09 | 14.89 | 14.96 | 3,415,725 | +0.12(+0.84%) |
Nov 21, 2014 | 14.76 | 14.89 | 14.71 | 14.84 | 3,189,757 | +0.16(+1.11%) |
Nov 20, 2014 | 14.62 | 14.70 | 14.58 | 14.68 | 2,426,580 | +0.04(+0.26%) |
Nov 19, 2014 | 14.69 | 14.73 | 14.58 | 14.64 | 2,321,926 | -0.05(-0.32%) |
Nov 18, 2014 | 14.64 | 14.78 | 14.61 | 14.68 | 2,735,287 | +0.08(+0.53%) |
Nov 17, 2014 | 14.67 | 14.80 | 14.60 | 14.61 | 3,116,013 | -0.06(-0.42%) |
Nov 14, 2014 | 14.86 | 14.90 | 14.62 | 14.67 | 2,270,570 | -0.19(-1.25%) |
Nov 13, 2014 | 14.81 | 14.94 | 14.78 | 14.85 | 2,336,824 | +0.05(+0.31%) |
Nov 12, 2014 | 15.10 | 15.13 | 14.77 | 14.81 | 2,940,812 | -0.29(-1.90%) |
Nov 11, 2014 | 15.07 | 15.16 | 14.98 | 15.10 | 2,958,805 | +0.04(+0.26%) |
Nov 10, 2014 | 14.90 | 15.10 | 14.90 | 15.06 | 3,990,678 | +0.12(+0.82%) |
Nov 07, 2014 | 14.91 | 15.03 | 14.85 | 14.93 | 4,113,626 | +0.05(+0.36%) |
Nov 06, 2014 | 15.03 | 15.07 | 14.85 | 14.88 | 2,861,974 | -0.14(-0.92%) |
Nov 05, 2014 | 14.93 | 15.03 | 14.91 | 15.02 | 4,808,203 | +0.12(+0.77%) |
Nov 04, 2014 | 14.87 | 14.91 | 14.67 | 14.90 | 3,564,175 | +0.04(+0.26%) |
Nov 03, 2014 | 14.60 | 14.88 | 14.52 | 14.86 | 4,483,889 | +0.29(+2.00%) |
Oct 31, 2014 | 14.49 | 14.58 | 14.42 | 14.57 | 3,762,011 | +0.15(+1.07%) |
Oct 30, 2014 | 14.17 | 14.44 | 14.07 | 14.42 | 3,068,753 | +0.25(+1.74%) |
Oct 29, 2014 | 14.23 | 14.30 | 14.07 | 14.17 | 3,589,082 | -0.08(-0.54%) |
Oct 28, 2014 | 14.31 | 14.33 | 14.14 | 14.25 | 3,049,043 | +0.04(+0.27%) |
Oct 27, 2014 | 14.13 | 14.23 | 14.03 | 14.21 | 3,088,855 | +0.08(+0.54%) |
Oct 24, 2014 | 14.10 | 14.19 | 14.03 | 14.13 | 3,505,858 | +0.07(+0.49%) |
Oct 23, 2014 | 14.03 | 14.19 | 13.93 | 14.07 | 8,853,244 | +0.07(+0.49%) |
Oct 22, 2014 | 14.03 | 14.10 | 13.97 | 14.00 | 3,437,593 | -0.01(-0.05%) |
Oct 21, 2014 | 14.02 | 14.03 | 13.87 | 14.00 | 2,881,187 | +0.03(+0.22%) |
Oct 20, 2014 | 13.65 | 13.98 | 13.65 | 13.97 | 1,946,878 | +0.27(+1.96%) |
Oct 17, 2014 | 13.82 | 13.83 | 13.57 | 13.70 | 4,040,031 | +0.01(+0.06%) |
Oct 16, 2014 | 13.45 | 13.75 | 13.41 | 13.70 | 3,851,609 | +0.11(+0.79%) |
Oct 15, 2014 | 13.70 | 13.89 | 13.53 | 13.59 | 5,452,349 | -0.22(-1.61%) |
Oct 14, 2014 | 13.44 | 13.86 | 13.37 | 13.81 | 4,486,574 | +0.45(+3.34%) |
Oct 13, 2014 | 13.43 | 13.57 | 13.33 | 13.37 | 2,553,741 | -0.06(-0.46%) |
Oct 10, 2014 | 13.45 | 13.67 | 13.39 | 13.43 | 2,765,712 | -0.05(-0.34%) |
Oct 09, 2014 | 13.56 | 13.77 | 13.44 | 13.47 | 3,958,285 | -0.10(-0.74%) |
Oct 08, 2014 | 13.24 | 13.57 | 13.21 | 13.57 | 2,321,946 | +0.32(+2.44%) |
Oct 07, 2014 | 13.27 | 13.43 | 13.23 | 13.25 | 2,992,502 | -0.10(-0.75%) |
Oct 06, 2014 | 13.24 | 13.41 | 13.24 | 13.35 | 3,115,819 | +0.13(+0.99%) |
Oct 03, 2014 | 13.32 | 13.39 | 13.21 | 13.22 | 3,489,434 | -0.05(-0.35%) |
Oct 02, 2014 | 13.20 | 13.36 | 13.11 | 13.27 | 4,384,077 | +0.03(+0.23%) |
Oct 01, 2014 | 13.19 | 13.34 | 13.16 | 13.23 | 4,074,125 | +0.03(+0.23%) |
Sep 30, 2014 | 13.33 | 13.34 | 13.15 | 13.20 | 4,055,083 | -0.14(-1.04%) |
Sep 29, 2014 | 13.22 | 13.35 | 13.16 | 13.34 | 2,444,852 | +0.02(+0.17%) |
Sep 26, 2014 | 13.09 | 13.32 | 13.03 | 13.32 | 2,829,977 | +0.22(+1.64%) |
Sep 25, 2014 | 13.14 | 13.17 | 13.02 | 13.10 | 2,849,485 | -0.09(-0.70%) |
Sep 24, 2014 | 13.15 | 13.31 | 13.04 | 13.20 | 3,517,387 | +0.05(+0.35%) |
Sep 23, 2014 | 13.33 | 13.36 | 13.14 | 13.15 | 2,673,536 | -0.19(-1.44%) |
Sep 22, 2014 | 13.37 | 13.39 | 13.24 | 13.34 | 3,141,613 | -0.05(-0.40%) |
Sep 19, 2014 | 13.57 | 13.57 | 13.33 | 13.40 | 7,062,895 | -0.12(-0.85%) |
Sep 18, 2014 | 13.73 | 13.82 | 13.47 | 13.51 | 2,495,038 | -0.22(-1.57%) |
Sep 17, 2014 | 13.66 | 13.86 | 13.62 | 13.73 | 3,344,842 | +0.12(+0.85%) |
Sep 16, 2014 | 13.47 | 13.70 | 13.47 | 13.61 | 3,324,212 | +0.13(+0.97%) |
Sep 15, 2014 | 13.57 | 13.64 | 13.43 | 13.48 | 2,676,941 | -0.10(-0.74%) |
Sep 12, 2014 | 13.93 | 13.94 | 13.50 | 13.58 | 3,809,222 | -0.40(-2.86%) |
Sep 11, 2014 | 13.94 | 14.04 | 13.89 | 13.98 | 1,330,084 | +0.00(+0.00%) |
Sep 10, 2014 | 14.09 | 14.09 | 13.96 | 13.98 | 1,859,831 | -0.16(-1.14%) |
Sep 09, 2014 | 14.22 | 14.22 | 14.08 | 14.14 | 4,208,347 | -0.08(-0.54%) |
Sep 08, 2014 | 14.21 | 14.26 | 14.11 | 14.22 | 3,748,483 | +0.01(+0.05%) |
Sep 05, 2014 | 14.10 | 14.25 | 14.06 | 14.21 | 4,288,777 | +0.17(+1.20%) |
Sep 04, 2014 | 14.20 | 14.29 | 14.00 | 14.04 | 2,912,261 | -0.17(-1.19%) |
Sep 03, 2014 | 14.25 | 14.33 | 14.16 | 14.21 | 2,656,747 | -0.02(-0.16%) |