Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.90 | 12.94 | 12.88 | 12.88 | 1,020 | +0.12(+0.94%) |
Nov 26, 2014 | 13.09 | 12.76 | 12.76 | 12.76 | 10,600 | -0.23(-1.77%) |
Nov 25, 2014 | 13.05 | 13.20 | 12.91 | 12.99 | 6,502 | +0.08(+0.62%) |
Nov 24, 2014 | 13.20 | 13.21 | 12.91 | 12.91 | 6,411 | -0.15(-1.15%) |
Nov 21, 2014 | 12.53 | 13.21 | 12.53 | 13.06 | 28,969 | +0.37(+2.92%) |
Nov 20, 2014 | 12.53 | 12.69 | 12.47 | 12.69 | 19,490 | +0.17(+1.36%) |
Nov 19, 2014 | 12.73 | 12.73 | 12.50 | 12.52 | 4,743 | -0.18(-1.42%) |
Nov 18, 2014 | 12.88 | 13.09 | 12.62 | 12.70 | 16,109 | -0.16(-1.24%) |
Nov 17, 2014 | 13.19 | 13.19 | 12.80 | 12.86 | 8,854 | -0.33(-2.50%) |
Nov 14, 2014 | 13.16 | 13.27 | 13.15 | 13.19 | 11,904 | +0.00(+0.00%) |
Nov 13, 2014 | 13.60 | 13.64 | 13.19 | 13.19 | 16,916 | -0.50(-3.65%) |
Nov 12, 2014 | 13.76 | 13.76 | 13.58 | 13.69 | 2,441 | +0.09(+0.66%) |
Nov 11, 2014 | 13.79 | 13.96 | 13.57 | 13.60 | 9,820 | -0.07(-0.51%) |
Nov 10, 2014 | 13.70 | 13.94 | 13.67 | 13.67 | 7,772 | -0.12(-0.87%) |
Nov 07, 2014 | 13.82 | 13.95 | 13.72 | 13.79 | 7,829 | -0.17(-1.22%) |
Nov 06, 2014 | 13.74 | 13.99 | 13.66 | 13.96 | 5,965 | +0.45(+3.33%) |
Nov 05, 2014 | 13.75 | 13.99 | 13.51 | 13.51 | 16,869 | +0.16(+1.20%) |
Nov 04, 2014 | 13.47 | 13.98 | 13.33 | 13.35 | 10,562 | -0.06(-0.45%) |
Nov 03, 2014 | 13.40 | 13.49 | 13.25 | 13.41 | 14,633 | +0.11(+0.83%) |
Oct 31, 2014 | 13.00 | 13.49 | 13.00 | 13.30 | 11,131 | +0.45(+3.50%) |
Oct 30, 2014 | 13.52 | 13.52 | 12.85 | 12.85 | 10,012 | -0.71(-5.24%) |
Oct 29, 2014 | 13.55 | 13.74 | 13.50 | 13.56 | 6,791 | +0.08(+0.59%) |
Oct 28, 2014 | 13.35 | 13.88 | 13.35 | 13.48 | 4,121 | +0.13(+0.97%) |
Oct 27, 2014 | 13.39 | 13.49 | 13.52 | 13.35 | 17,534 | -0.17(-1.26%) |
Oct 24, 2014 | 13.50 | 13.60 | 13.45 | 13.52 | 11,245 | -0.03(-0.22%) |
Oct 23, 2014 | 13.65 | 13.65 | 13.41 | 13.55 | 7,960 | +0.29(+2.19%) |
Oct 22, 2014 | 13.95 | 13.95 | 13.11 | 13.26 | 29,564 | -0.49(-3.56%) |
Oct 21, 2014 | 13.74 | 13.81 | 13.67 | 13.75 | 5,786 | -0.01(-0.07%) |
Oct 20, 2014 | 13.86 | 13.86 | 13.76 | 13.76 | 3,289 | -0.24(-1.71%) |
Oct 17, 2014 | 13.62 | 14.09 | 13.62 | 14.00 | 10,494 | +0.38(+2.79%) |
Oct 16, 2014 | 13.07 | 13.63 | 13.07 | 13.62 | 2,000 | +0.40(+3.03%) |
Oct 15, 2014 | 13.26 | 13.38 | 13.22 | 13.22 | 48,162 | -0.08(-0.60%) |
Oct 14, 2014 | 13.50 | 13.76 | 13.27 | 13.30 | 10,595 | -0.20(-1.48%) |
Oct 13, 2014 | 13.73 | 13.73 | 13.50 | 13.50 | 5,946 | -0.45(-3.23%) |
Oct 10, 2014 | 13.86 | 13.95 | 13.60 | 13.95 | 30,131 | +0.14(+1.01%) |
Oct 09, 2014 | 13.75 | 13.95 | 13.75 | 13.81 | 3,227 | -0.03(-0.22%) |
Oct 08, 2014 | 13.98 | 13.98 | 13.57 | 13.84 | 13,587 | -0.19(-1.35%) |
Oct 07, 2014 | 14.06 | 14.18 | 14.00 | 14.03 | 1,616 | -0.05(-0.36%) |
Oct 06, 2014 | 14.03 | 14.20 | 14.01 | 14.08 | 5,080 | -0.04(-0.32%) |
Oct 03, 2014 | 14.02 | 14.24 | 14.01 | 14.12 | 10,223 | +0.03(+0.18%) |
Oct 02, 2014 | 13.80 | 14.24 | 13.80 | 14.10 | 13,313 | +0.30(+2.17%) |
Oct 01, 2014 | 14.20 | 14.27 | 13.77 | 13.80 | 12,201 | -0.52(-3.63%) |
Sep 30, 2014 | 14.18 | 14.32 | 13.95 | 14.32 | 25,514 | +0.17(+1.20%) |
Sep 29, 2014 | 13.96 | 14.40 | 13.90 | 14.15 | 13,852 | +0.11(+0.78%) |
Sep 26, 2014 | 14.09 | 14.31 | 14.03 | 14.04 | 4,737 | -0.22(-1.54%) |
Sep 25, 2014 | 14.39 | 14.45 | 14.10 | 14.26 | 2,763 | -0.16(-1.11%) |
Sep 24, 2014 | 13.96 | 14.45 | 13.86 | 14.42 | 9,815 | +0.37(+2.63%) |
Sep 23, 2014 | 14.00 | 14.10 | 13.86 | 14.05 | 2,476 | +0.25(+1.81%) |
Sep 22, 2014 | 13.80 | 14.15 | 13.75 | 13.80 | 32,029 | -0.03(-0.22%) |
Sep 19, 2014 | 14.25 | 14.30 | 13.83 | 13.83 | 9,987 | -0.41(-2.88%) |
Sep 18, 2014 | 13.96 | 14.24 | 13.96 | 14.24 | 4,159 | +0.24(+1.71%) |
Sep 17, 2014 | 14.10 | 14.13 | 13.75 | 14.00 | 11,587 | -0.17(-1.20%) |
Sep 16, 2014 | 14.07 | 14.17 | 13.95 | 14.17 | 11,952 | +0.20(+1.43%) |
Sep 15, 2014 | 14.07 | 14.13 | 13.90 | 13.97 | 8,408 | -0.03(-0.21%) |
Sep 12, 2014 | 13.96 | 14.10 | 13.95 | 14.00 | 8,833 | +0.15(+1.08%) |
Sep 11, 2014 | 14.11 | 14.15 | 13.85 | 13.85 | 16,389 | -0.18(-1.28%) |
Sep 10, 2014 | 13.85 | 14.15 | 13.85 | 14.03 | 15,806 | +0.16(+1.15%) |
Sep 09, 2014 | 13.72 | 13.94 | 13.70 | 13.87 | 11,161 | +0.20(+1.46%) |
Sep 08, 2014 | 13.69 | 13.90 | 13.29 | 13.67 | 4,949 | -0.01(-0.07%) |
Sep 05, 2014 | 13.41 | 13.70 | 13.25 | 13.68 | 17,166 | +0.40(+3.01%) |
Sep 04, 2014 | 13.77 | 13.94 | 13.08 | 13.28 | 31,957 | -0.64(-4.60%) |
Sep 03, 2014 | 14.12 | 14.12 | 13.92 | 13.92 | 8,283 | -0.08(-0.57%) |