Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.02 | 14.02 | 13.91 | 13.91 | 16,833 | -0.19(-1.35%) |
Nov 26, 2014 | 14.07 | 14.10 | 14.10 | 14.10 | 10,038 | +0.09(+0.65%) |
Nov 25, 2014 | 14.01 | 14.10 | 13.98 | 14.01 | 5,568 | -0.05(-0.39%) |
Nov 24, 2014 | 14.14 | 14.19 | 14.06 | 14.06 | 21,643 | -0.12(-0.83%) |
Nov 21, 2014 | 14.03 | 14.21 | 14.02 | 14.18 | 30,104 | +0.32(+2.29%) |
Nov 20, 2014 | 13.85 | 13.91 | 13.81 | 13.86 | 20,242 | -0.02(-0.13%) |
Nov 19, 2014 | 13.80 | 13.92 | 13.79 | 13.88 | 15,201 | +0.00(+0.00%) |
Nov 18, 2014 | 13.90 | 13.95 | 13.86 | 13.88 | 36,231 | +0.02(+0.13%) |
Nov 17, 2014 | 13.79 | 13.96 | 13.72 | 13.86 | 25,297 | -0.02(-0.13%) |
Nov 14, 2014 | 13.76 | 13.91 | 13.76 | 13.88 | 8,799 | +0.06(+0.46%) |
Nov 13, 2014 | 13.92 | 13.92 | 13.82 | 13.82 | 6,346 | -0.05(-0.33%) |
Nov 12, 2014 | 13.95 | 14.04 | 13.86 | 13.86 | 16,860 | -0.09(-0.65%) |
Nov 11, 2014 | 13.80 | 13.95 | 13.79 | 13.95 | 75,593 | +0.07(+0.52%) |
Nov 10, 2014 | 13.83 | 13.93 | 13.83 | 13.88 | 1,890 | -0.04(-0.26%) |
Nov 07, 2014 | 13.79 | 13.94 | 13.79 | 13.91 | 27,041 | +0.09(+0.66%) |
Nov 06, 2014 | 13.90 | 13.90 | 13.79 | 13.82 | 6,442 | -0.08(-0.59%) |
Nov 05, 2014 | 13.98 | 13.98 | 13.78 | 13.91 | 3,696 | -0.09(-0.65%) |
Nov 04, 2014 | 13.92 | 14.05 | 13.89 | 14.00 | 16,438 | -0.05(-0.39%) |
Nov 03, 2014 | 14.05 | 14.24 | 14.02 | 14.05 | 48,772 | -0.06(-0.45%) |
Oct 31, 2014 | 14.10 | 14.18 | 14.10 | 14.11 | 7,099 | +0.05(+0.32%) |
Oct 30, 2014 | 13.96 | 14.07 | 13.94 | 14.07 | 54,907 | +0.15(+1.11%) |
Oct 29, 2014 | 13.98 | 14.13 | 13.88 | 13.91 | 19,581 | -0.02(-0.18%) |
Oct 28, 2014 | 13.80 | 13.94 | 13.80 | 13.94 | 39,723 | +0.23(+1.70%) |
Oct 27, 2014 | 13.66 | 13.71 | 13.60 | 13.71 | 7,259 | -0.09(-0.66%) |
Oct 24, 2014 | 13.69 | 13.86 | 13.57 | 13.80 | 19,660 | +0.09(+0.66%) |
Oct 23, 2014 | 13.76 | 13.78 | 13.71 | 13.71 | 10,490 | +0.01(+0.07%) |
Oct 22, 2014 | 13.72 | 13.79 | 13.64 | 13.70 | 37,647 | -0.03(-0.20%) |
Oct 21, 2014 | 13.82 | 13.82 | 13.68 | 13.72 | 4,804 | +0.05(+0.33%) |
Oct 20, 2014 | 13.66 | 13.66 | 13.60 | 13.68 | 6,110 | +0.01(+0.07%) |
Oct 17, 2014 | 13.68 | 13.77 | 13.56 | 13.67 | 12,925 | +0.08(+0.60%) |
Oct 16, 2014 | 13.53 | 13.72 | 13.12 | 13.59 | 57,891 | -0.09(-0.66%) |
Oct 15, 2014 | 13.55 | 13.71 | 13.42 | 13.68 | 38,164 | -0.07(-0.53%) |
Oct 14, 2014 | 13.74 | 13.75 | 13.58 | 13.75 | 75,840 | -0.02(-0.13%) |
Oct 13, 2014 | 13.88 | 13.88 | 13.65 | 13.77 | 90,732 | -0.05(-0.33%) |
Oct 10, 2014 | 14.00 | 14.00 | 13.81 | 13.82 | 7,636 | -0.25(-1.80%) |
Oct 09, 2014 | 14.11 | 14.22 | 14.01 | 14.07 | 11,126 | -0.15(-1.08%) |
Oct 08, 2014 | 14.08 | 14.22 | 13.93 | 14.22 | 14,969 | +0.10(+0.71%) |
Oct 07, 2014 | 14.22 | 14.25 | 14.12 | 14.12 | 11,111 | -0.15(-1.08%) |
Oct 06, 2014 | 14.13 | 14.28 | 14.10 | 14.28 | 11,171 | +0.30(+2.14%) |
Oct 03, 2014 | 13.88 | 13.98 | 13.82 | 13.98 | 24,700 | +0.13(+0.92%) |
Oct 02, 2014 | 13.87 | 13.93 | 13.75 | 13.85 | 14,382 | -0.08(-0.58%) |
Oct 01, 2014 | 14.01 | 14.01 | 13.88 | 13.93 | 71,175 | -0.09(-0.65%) |
Sep 30, 2014 | 14.11 | 14.11 | 14.02 | 14.02 | 16,708 | -0.10(-0.71%) |
Sep 29, 2014 | 14.17 | 14.17 | 14.11 | 14.12 | 13,749 | -0.19(-1.33%) |
Sep 26, 2014 | 14.28 | 14.34 | 14.27 | 14.31 | 5,991 | +0.00(+0.01%) |
Sep 25, 2014 | 14.41 | 14.41 | 14.26 | 14.31 | 64,840 | -0.20(-1.38%) |
Sep 24, 2014 | 14.41 | 14.52 | 14.37 | 14.51 | 16,405 | +0.08(+0.57%) |
Sep 23, 2014 | 14.50 | 14.50 | 14.40 | 14.43 | 17,515 | -0.06(-0.44%) |
Sep 22, 2014 | 14.59 | 14.61 | 14.46 | 14.50 | 44,333 | -0.13(-0.87%) |
Sep 19, 2014 | 14.75 | 14.75 | 14.58 | 14.62 | 69,737 | -0.04(-0.30%) |
Sep 18, 2014 | 14.68 | 14.73 | 14.64 | 14.67 | 12,044 | -0.05(-0.31%) |
Sep 17, 2014 | 14.75 | 14.80 | 14.69 | 14.71 | 10,681 | -0.09(-0.61%) |
Sep 16, 2014 | 14.65 | 15.04 | 14.65 | 14.80 | 30,025 | +0.19(+1.30%) |
Sep 15, 2014 | 14.73 | 14.73 | 14.59 | 14.61 | 55,054 | -0.12(-0.80%) |
Sep 12, 2014 | 14.78 | 14.79 | 14.67 | 14.73 | 80,586 | -0.09(-0.61%) |
Sep 11, 2014 | 14.86 | 14.86 | 14.80 | 14.82 | 13,437 | -0.14(-0.97%) |
Sep 10, 2014 | 14.87 | 14.97 | 14.83 | 14.97 | 36,763 | +0.02(+0.12%) |
Sep 09, 2014 | 15.00 | 15.00 | 14.89 | 14.95 | 64,642 | -0.10(-0.66%) |
Sep 08, 2014 | 15.07 | 15.17 | 14.99 | 15.05 | 24,642 | -0.08(-0.54%) |
Sep 05, 2014 | 15.07 | 15.13 | 15.07 | 15.13 | 56,114 | +0.05(+0.30%) |
Sep 04, 2014 | 15.11 | 15.11 | 15.08 | 15.08 | 15,585 | -0.03(-0.18%) |
Sep 03, 2014 | 15.06 | 15.11 | 14.92 | 15.11 | 63,229 | +0.19(+1.28%) |