Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.79 | 14.01 | 13.79 | 13.96 | 16,941 | +0.29(+2.10%) |
Nov 26, 2014 | 13.92 | 13.67 | 13.67 | 13.67 | 116,598 | -0.25(-1.81%) |
Nov 25, 2014 | 13.91 | 14.10 | 13.57 | 13.92 | 277,581 | +0.04(+0.32%) |
Nov 24, 2014 | 13.92 | 13.93 | 13.52 | 13.88 | 80,430 | +0.03(+0.19%) |
Nov 21, 2014 | 13.68 | 13.96 | 13.38 | 13.85 | 82,601 | +0.16(+1.16%) |
Nov 20, 2014 | 13.81 | 13.96 | 13.68 | 13.69 | 87,722 | -0.15(-1.08%) |
Nov 19, 2014 | 13.91 | 13.91 | 13.71 | 13.84 | 55,199 | -0.07(-0.48%) |
Nov 18, 2014 | 13.80 | 13.91 | 13.72 | 13.91 | 59,605 | +0.12(+0.90%) |
Nov 17, 2014 | 13.84 | 13.87 | 13.50 | 13.79 | 88,497 | +0.00(+0.03%) |
Nov 14, 2014 | 13.78 | 14.06 | 13.72 | 13.78 | 99,855 | +0.07(+0.48%) |
Nov 13, 2014 | 13.65 | 13.84 | 13.60 | 13.71 | 94,209 | +0.13(+0.98%) |
Nov 12, 2014 | 13.29 | 13.87 | 13.25 | 13.58 | 96,708 | +0.40(+3.01%) |
Nov 11, 2014 | 13.45 | 13.57 | 12.99 | 13.18 | 73,472 | -0.25(-1.87%) |
Nov 10, 2014 | 13.23 | 13.60 | 13.23 | 13.44 | 136,936 | +0.03(+0.23%) |
Nov 07, 2014 | 13.00 | 13.44 | 13.00 | 13.41 | 150,541 | +0.35(+2.71%) |
Nov 06, 2014 | 12.98 | 13.05 | 12.94 | 13.05 | 28,875 | -0.02(-0.14%) |
Nov 05, 2014 | 13.03 | 13.12 | 12.96 | 13.07 | 122,055 | +0.08(+0.65%) |
Nov 04, 2014 | 12.89 | 13.02 | 12.89 | 12.99 | 13,874 | +0.04(+0.27%) |
Nov 03, 2014 | 13.02 | 13.03 | 12.92 | 12.95 | 61,756 | -0.08(-0.58%) |
Oct 31, 2014 | 13.03 | 13.03 | 12.88 | 13.03 | 25,235 | +0.05(+0.41%) |
Oct 30, 2014 | 13.14 | 13.14 | 12.92 | 12.97 | 22,269 | -0.19(-1.44%) |
Oct 29, 2014 | 13.15 | 13.17 | 12.97 | 13.16 | 12,733 | -0.06(-0.43%) |
Oct 28, 2014 | 12.97 | 13.22 | 12.90 | 13.22 | 53,766 | +0.32(+2.46%) |
Oct 27, 2014 | 12.95 | 13.02 | 12.88 | 12.90 | 16,781 | -0.12(-0.92%) |
Oct 24, 2014 | 12.73 | 13.03 | 12.73 | 13.02 | 52,453 | +0.26(+2.04%) |
Oct 23, 2014 | 12.68 | 12.68 | 12.68 | 12.76 | 23,876 | +0.13(+1.01%) |
Oct 22, 2014 | 12.78 | 12.79 | 12.59 | 12.63 | 39,795 | -0.08(-0.66%) |
Oct 21, 2014 | 12.80 | 12.80 | 12.59 | 12.72 | 23,743 | +0.00(+0.03%) |
Oct 20, 2014 | 12.67 | 12.71 | 12.59 | 12.71 | 23,430 | -0.02(-0.17%) |
Oct 17, 2014 | 12.74 | 12.93 | 12.52 | 12.73 | 59,841 | -0.00(-0.03%) |
Oct 16, 2014 | 12.57 | 12.81 | 12.56 | 12.74 | 71,528 | +0.05(+0.38%) |
Oct 15, 2014 | 12.57 | 12.76 | 12.37 | 12.69 | 61,403 | +0.03(+0.21%) |
Oct 14, 2014 | 12.70 | 12.94 | 12.59 | 12.66 | 70,812 | -0.04(-0.31%) |
Oct 13, 2014 | 12.59 | 12.71 | 12.57 | 12.70 | 32,409 | +0.14(+1.12%) |
Oct 10, 2014 | 12.59 | 12.66 | 12.52 | 12.56 | 32,443 | -0.04(-0.32%) |
Oct 09, 2014 | 12.63 | 12.76 | 12.55 | 12.60 | 42,115 | -0.16(-1.28%) |
Oct 08, 2014 | 12.83 | 12.86 | 12.72 | 12.76 | 45,204 | -0.04(-0.31%) |
Oct 07, 2014 | 12.94 | 13.03 | 12.76 | 12.80 | 48,183 | -0.07(-0.55%) |
Oct 06, 2014 | 12.85 | 13.01 | 12.84 | 12.88 | 97,505 | -0.01(-0.07%) |
Oct 03, 2014 | 12.83 | 12.92 | 12.81 | 12.88 | 23,575 | +0.10(+0.76%) |
Oct 02, 2014 | 12.72 | 12.85 | 12.72 | 12.79 | 22,203 | +0.05(+0.42%) |
Oct 01, 2014 | 12.77 | 12.83 | 12.71 | 12.73 | 67,955 | +0.01(+0.10%) |
Sep 30, 2014 | 12.69 | 12.78 | 12.65 | 12.72 | 84,003 | +0.04(+0.31%) |
Sep 29, 2014 | 12.53 | 12.77 | 12.53 | 12.68 | 81,392 | +0.15(+1.23%) |
Sep 26, 2014 | 12.53 | 12.62 | 12.42 | 12.53 | 74,892 | +0.01(+0.11%) |
Sep 25, 2014 | 12.57 | 12.57 | 12.48 | 12.51 | 48,862 | +0.02(+0.14%) |
Sep 24, 2014 | 12.64 | 12.70 | 12.48 | 12.50 | 50,610 | -0.09(-0.70%) |
Sep 23, 2014 | 12.53 | 12.65 | 12.48 | 12.58 | 32,351 | +0.02(+0.18%) |
Sep 22, 2014 | 12.62 | 12.70 | 12.44 | 12.56 | 86,991 | -0.05(-0.42%) |
Sep 19, 2014 | 12.96 | 13.05 | 12.61 | 12.61 | 719,947 | -0.23(-1.82%) |
Sep 18, 2014 | 13.00 | 13.07 | 12.67 | 12.85 | 172,052 | -0.05(-0.41%) |
Sep 17, 2014 | 13.00 | 13.21 | 12.77 | 12.90 | 72,273 | -0.04(-0.34%) |
Sep 16, 2014 | 13.33 | 13.33 | 12.82 | 12.95 | 124,497 | -0.38(-2.85%) |
Sep 15, 2014 | 13.11 | 13.33 | 13.07 | 13.33 | 75,268 | +0.17(+1.31%) |
Sep 12, 2014 | 13.17 | 13.36 | 12.62 | 13.15 | 178,350 | -0.02(-0.13%) |
Sep 11, 2014 | 13.13 | 13.34 | 13.13 | 13.17 | 138,304 | -0.03(-0.23%) |
Sep 10, 2014 | 13.21 | 13.34 | 13.15 | 13.20 | 95,880 | +0.00(+0.00%) |
Sep 09, 2014 | 13.22 | 13.23 | 13.12 | 13.20 | 106,181 | -0.01(-0.07%) |
Sep 08, 2014 | 13.18 | 13.23 | 13.13 | 13.21 | 188,120 | +0.03(+0.23%) |
Sep 05, 2014 | 13.18 | 13.21 | 13.11 | 13.18 | 106,840 | +0.04(+0.27%) |
Sep 04, 2014 | 13.20 | 13.20 | 12.92 | 13.14 | 53,375 | +0.00(+0.03%) |
Sep 03, 2014 | 13.11 | 13.18 | 13.11 | 13.14 | 49,535 | -0.07(-0.50%) |