Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.05 | 15.10 | 15.05 | 15.09 | 9,540 | +0.02(+0.13%) |
Nov 26, 2014 | 15.09 | 15.07 | 15.07 | 15.07 | 11,200 | -0.07(-0.46%) |
Nov 25, 2014 | 15.37 | 15.37 | 15.08 | 15.14 | 16,747 | +0.06(+0.40%) |
Nov 24, 2014 | 15.15 | 15.40 | 15.05 | 15.08 | 25,399 | -0.07(-0.46%) |
Nov 21, 2014 | 15.16 | 15.38 | 15.10 | 15.15 | 29,317 | +0.03(+0.20%) |
Nov 20, 2014 | 15.15 | 15.25 | 15.10 | 15.12 | 56,331 | -0.08(-0.53%) |
Nov 19, 2014 | 12.53 | 15.29 | 12.53 | 15.20 | 22,744 | +0.05(+0.33%) |
Nov 18, 2014 | 12.53 | 15.32 | 12.53 | 15.15 | 15,057 | +0.00(+0.00%) |
Nov 17, 2014 | 15.05 | 15.47 | 15.05 | 15.15 | 32,796 | -0.09(-0.59%) |
Nov 14, 2014 | 15.14 | 15.42 | 14.99 | 15.24 | 23,347 | +0.15(+0.99%) |
Nov 13, 2014 | 15.56 | 15.56 | 15.01 | 15.09 | 24,415 | -0.47(-3.02%) |
Nov 12, 2014 | 15.66 | 15.66 | 15.25 | 15.56 | 34,467 | -0.28(-1.77%) |
Nov 11, 2014 | 15.50 | 16.00 | 15.44 | 15.84 | 13,427 | +0.29(+1.86%) |
Nov 10, 2014 | 15.94 | 15.94 | 15.50 | 15.55 | 9,109 | -0.30(-1.89%) |
Nov 07, 2014 | 15.65 | 15.98 | 15.50 | 15.85 | 14,112 | +0.10(+0.63%) |
Nov 06, 2014 | 15.70 | 15.92 | 15.70 | 15.75 | 17,549 | +0.17(+1.09%) |
Nov 05, 2014 | 15.60 | 15.98 | 15.50 | 15.58 | 20,214 | -0.13(-0.83%) |
Nov 04, 2014 | 15.88 | 15.98 | 15.62 | 15.71 | 18,111 | -0.13(-0.82%) |
Nov 03, 2014 | 15.95 | 16.00 | 15.71 | 15.84 | 9,793 | -0.03(-0.19%) |
Oct 31, 2014 | 16.09 | 16.15 | 15.51 | 15.87 | 29,943 | -0.28(-1.73%) |
Oct 30, 2014 | 16.04 | 16.39 | 15.76 | 16.15 | 7,901 | +0.01(+0.06%) |
Oct 29, 2014 | 16.00 | 16.35 | 16.00 | 16.14 | 17,961 | +0.11(+0.69%) |
Oct 28, 2014 | 15.50 | 16.03 | 15.33 | 16.03 | 21,664 | +0.43(+2.76%) |
Oct 27, 2014 | 15.66 | 15.80 | 15.26 | 15.60 | 18,916 | -0.20(-1.27%) |
Oct 24, 2014 | 15.64 | 15.93 | 15.27 | 15.80 | 12,808 | +0.15(+0.96%) |
Oct 23, 2014 | 15.33 | 15.83 | 15.02 | 15.65 | 21,883 | +0.17(+1.10%) |
Oct 22, 2014 | 15.89 | 15.91 | 15.31 | 15.48 | 22,373 | -0.37(-2.33%) |
Oct 21, 2014 | 15.50 | 16.06 | 15.50 | 15.85 | 55,786 | +0.29(+1.86%) |
Oct 20, 2014 | 15.05 | 15.56 | 15.05 | 15.56 | 11,583 | +0.26(+1.70%) |
Oct 17, 2014 | 15.38 | 15.67 | 15.12 | 15.30 | 14,179 | +0.10(+0.66%) |
Oct 16, 2014 | 15.15 | 15.47 | 15.05 | 15.20 | 26,109 | +0.00(+0.00%) |
Oct 15, 2014 | 15.25 | 15.49 | 15.15 | 15.20 | 63,250 | -0.33(-2.12%) |
Oct 14, 2014 | 15.50 | 15.72 | 15.35 | 15.53 | 29,817 | -0.09(-0.58%) |
Oct 13, 2014 | 15.11 | 15.74 | 15.11 | 15.62 | 23,365 | +0.25(+1.63%) |
Oct 10, 2014 | 15.49 | 15.55 | 15.11 | 15.37 | 38,490 | -0.24(-1.54%) |
Oct 09, 2014 | 15.58 | 15.66 | 15.50 | 15.61 | 19,793 | -0.15(-0.95%) |
Oct 08, 2014 | 15.80 | 15.83 | 15.30 | 15.76 | 26,122 | -0.19(-1.19%) |
Oct 07, 2014 | 15.98 | 16.12 | 15.78 | 15.95 | 19,909 | -0.13(-0.81%) |
Oct 06, 2014 | 15.64 | 16.36 | 15.54 | 16.08 | 53,937 | +0.37(+2.36%) |
Oct 03, 2014 | 16.10 | 16.17 | 15.54 | 15.71 | 31,992 | -0.58(-3.56%) |
Oct 02, 2014 | 16.35 | 16.38 | 16.02 | 16.29 | 31,550 | -0.03(-0.18%) |
Oct 01, 2014 | 16.76 | 16.85 | 15.75 | 16.32 | 121,659 | -0.53(-3.15%) |
Sep 30, 2014 | 16.85 | 16.93 | 16.65 | 16.85 | 43,172 | -0.13(-0.77%) |
Sep 29, 2014 | 16.90 | 17.00 | 16.57 | 16.98 | 36,104 | +0.00(+0.00%) |
Sep 26, 2014 | 17.00 | 17.00 | 16.52 | 16.98 | 65,989 | +0.02(+0.12%) |
Sep 25, 2014 | 16.83 | 17.00 | 16.55 | 16.96 | 21,453 | +0.11(+0.65%) |
Sep 24, 2014 | 16.65 | 16.90 | 16.65 | 16.85 | 68,995 | +0.20(+1.20%) |
Sep 23, 2014 | 16.95 | 16.97 | 16.50 | 16.65 | 44,591 | -0.10(-0.60%) |
Sep 22, 2014 | 16.58 | 16.85 | 16.48 | 16.75 | 31,511 | +0.12(+0.72%) |
Sep 19, 2014 | 15.70 | 17.07 | 15.70 | 16.63 | 582,444 | +0.99(+6.33%) |
Sep 18, 2014 | 15.60 | 15.76 | 15.25 | 15.64 | 70,220 | +0.14(+0.90%) |
Sep 17, 2014 | 15.79 | 16.00 | 15.42 | 15.50 | 55,702 | -0.20(-1.27%) |
Sep 16, 2014 | 15.85 | 16.11 | 15.43 | 15.70 | 58,097 | -0.16(-1.01%) |
Sep 15, 2014 | 17.00 | 17.00 | 15.25 | 15.86 | 93,980 | -0.03(-0.19%) |
Sep 12, 2014 | 15.31 | 16.71 | 15.28 | 15.89 | 98,364 | +0.54(+3.52%) |
Sep 11, 2014 | 15.55 | 15.88 | 15.01 | 15.35 | 92,436 | -0.20(-1.29%) |
Sep 10, 2014 | 16.10 | 16.29 | 15.26 | 15.55 | 148,596 | -0.65(-4.01%) |
Sep 09, 2014 | 16.45 | 16.79 | 16.13 | 16.20 | 77,900 | -0.19(-1.16%) |
Sep 08, 2014 | 16.89 | 17.23 | 16.30 | 16.39 | 277,634 | -0.29(-1.74%) |
Sep 05, 2014 | 18.00 | 18.00 | 14.00 | 16.68 | 640,549 | -1.32(-7.33%) |
Sep 04, 2014 | 18.10 | 18.12 | 17.92 | 18.00 | 62,601 | +0.05(+0.28%) |
Sep 03, 2014 | 18.00 | 18.15 | 17.90 | 17.95 | 68,136 | -0.05(-0.28%) |