Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.83 | 14.08 | 13.68 | 13.71 | 84,573 | -0.12(-0.87%) |
Nov 26, 2014 | 13.56 | 13.83 | 13.83 | 13.83 | 1,167,800 | +0.31(+2.29%) |
Nov 25, 2014 | 13.74 | 13.74 | 13.36 | 13.52 | 305,280 | -0.12(-0.88%) |
Nov 24, 2014 | 13.66 | 13.81 | 13.59 | 13.64 | 61,566 | +0.00(+0.00%) |
Nov 21, 2014 | 14.02 | 14.05 | 13.55 | 13.64 | 126,067 | -0.24(-1.73%) |
Nov 20, 2014 | 13.57 | 13.95 | 13.54 | 13.88 | 68,689 | +0.23(+1.68%) |
Nov 19, 2014 | 13.85 | 13.85 | 13.48 | 13.65 | 243,253 | -0.27(-1.94%) |
Nov 18, 2014 | 14.15 | 14.20 | 13.89 | 13.92 | 149,055 | -0.17(-1.21%) |
Nov 17, 2014 | 14.33 | 14.46 | 14.03 | 14.09 | 206,272 | -0.26(-1.81%) |
Nov 14, 2014 | 14.54 | 14.69 | 14.29 | 14.35 | 146,139 | -0.17(-1.17%) |
Nov 13, 2014 | 14.75 | 14.93 | 14.49 | 14.52 | 51,906 | -0.23(-1.56%) |
Nov 12, 2014 | 14.28 | 14.79 | 14.28 | 14.75 | 167,935 | +0.38(+2.64%) |
Nov 11, 2014 | 14.71 | 15.25 | 14.32 | 14.37 | 138,014 | -0.32(-2.18%) |
Nov 10, 2014 | 14.77 | 14.77 | 14.53 | 14.69 | 61,361 | -0.06(-0.41%) |
Nov 07, 2014 | 14.82 | 14.85 | 14.53 | 14.75 | 193,936 | -0.12(-0.81%) |
Nov 06, 2014 | 14.73 | 14.99 | 14.10 | 14.87 | 594,243 | -1.41(-8.66%) |
Nov 05, 2014 | 16.60 | 16.63 | 16.26 | 16.28 | 124,307 | -0.13(-0.79%) |
Nov 04, 2014 | 16.83 | 17.08 | 16.31 | 16.41 | 102,264 | -0.54(-3.19%) |
Nov 03, 2014 | 17.01 | 17.08 | 16.78 | 16.95 | 114,618 | +0.01(+0.06%) |
Oct 31, 2014 | 16.99 | 17.08 | 15.78 | 16.94 | 92,870 | +0.31(+1.86%) |
Oct 30, 2014 | 15.85 | 16.70 | 15.85 | 16.63 | 101,600 | +0.43(+2.65%) |
Oct 29, 2014 | 16.17 | 16.26 | 15.94 | 16.20 | 105,985 | +0.08(+0.50%) |
Oct 28, 2014 | 15.91 | 16.21 | 15.90 | 16.12 | 175,217 | +0.24(+1.51%) |
Oct 27, 2014 | 15.77 | 15.91 | 15.60 | 15.88 | 89,932 | -0.16(-1.00%) |
Oct 24, 2014 | 16.00 | 16.09 | 15.84 | 16.04 | 64,172 | +0.02(+0.12%) |
Oct 23, 2014 | 16.00 | 16.29 | 14.98 | 16.02 | 189,923 | +0.20(+1.26%) |
Oct 22, 2014 | 16.00 | 16.16 | 15.75 | 15.82 | 207,497 | -0.20(-1.25%) |
Oct 21, 2014 | 16.12 | 16.16 | 15.95 | 16.02 | 148,245 | -0.09(-0.56%) |
Oct 20, 2014 | 16.00 | 16.12 | 15.89 | 16.11 | 129,316 | +0.08(+0.50%) |
Oct 17, 2014 | 16.04 | 16.28 | 16.04 | 16.03 | 121,458 | +0.07(+0.44%) |
Oct 16, 2014 | 15.80 | 16.00 | 15.80 | 15.96 | 118,604 | +0.09(+0.57%) |
Oct 15, 2014 | 15.64 | 15.95 | 15.32 | 15.87 | 124,896 | +0.15(+0.95%) |
Oct 14, 2014 | 15.64 | 15.74 | 15.40 | 15.72 | 139,010 | +0.26(+1.68%) |
Oct 13, 2014 | 15.36 | 15.73 | 14.82 | 15.46 | 158,438 | +0.19(+1.24%) |
Oct 10, 2014 | 15.31 | 15.50 | 15.25 | 15.27 | 54,271 | -0.11(-0.72%) |
Oct 09, 2014 | 15.85 | 15.85 | 15.32 | 15.38 | 87,651 | -0.43(-2.72%) |
Oct 08, 2014 | 15.23 | 15.89 | 14.97 | 15.81 | 137,802 | +0.52(+3.40%) |
Oct 07, 2014 | 15.38 | 15.56 | 15.26 | 15.29 | 149,446 | -0.21(-1.35%) |
Oct 06, 2014 | 15.51 | 15.75 | 15.33 | 15.50 | 325,109 | -0.01(-0.06%) |
Oct 03, 2014 | 15.68 | 15.82 | 15.48 | 15.51 | 54,180 | -0.03(-0.19%) |
Oct 02, 2014 | 15.36 | 15.65 | 15.17 | 15.54 | 79,587 | +0.14(+0.91%) |
Oct 01, 2014 | 15.53 | 15.60 | 15.32 | 15.40 | 300,649 | -0.10(-0.65%) |
Sep 30, 2014 | 15.69 | 15.69 | 15.41 | 15.50 | 92,511 | -0.21(-1.34%) |
Sep 29, 2014 | 15.60 | 15.83 | 15.57 | 15.71 | 68,497 | -0.08(-0.51%) |
Sep 26, 2014 | 15.80 | 15.88 | 15.51 | 15.79 | 82,083 | +0.15(+0.96%) |
Sep 25, 2014 | 15.84 | 15.84 | 15.58 | 15.64 | 35,898 | -0.27(-1.70%) |
Sep 24, 2014 | 15.70 | 15.98 | 15.49 | 15.91 | 61,323 | +0.28(+1.79%) |
Sep 23, 2014 | 15.49 | 15.74 | 15.26 | 15.63 | 63,841 | +0.14(+0.90%) |
Sep 22, 2014 | 15.82 | 15.82 | 15.39 | 15.49 | 64,954 | -0.40(-2.52%) |
Sep 19, 2014 | 15.84 | 15.95 | 15.20 | 15.89 | 203,664 | +0.05(+0.32%) |
Sep 18, 2014 | 15.87 | 15.94 | 15.69 | 15.84 | 51,953 | +0.09(+0.57%) |
Sep 17, 2014 | 15.70 | 15.78 | 15.61 | 15.75 | 56,497 | +0.11(+0.70%) |
Sep 16, 2014 | 15.35 | 15.74 | 15.25 | 15.64 | 100,432 | +0.29(+1.89%) |
Sep 15, 2014 | 15.68 | 15.68 | 15.26 | 15.35 | 69,031 | -0.13(-0.84%) |
Sep 12, 2014 | 15.75 | 15.75 | 15.42 | 15.48 | 75,922 | -0.24(-1.53%) |
Sep 11, 2014 | 15.44 | 15.74 | 15.31 | 15.72 | 55,643 | +0.24(+1.55%) |
Sep 10, 2014 | 15.33 | 15.54 | 15.09 | 15.48 | 67,273 | +0.19(+1.24%) |
Sep 09, 2014 | 15.18 | 15.35 | 14.96 | 15.29 | 76,143 | +0.13(+0.86%) |
Sep 08, 2014 | 15.03 | 15.28 | 14.76 | 15.16 | 104,073 | +0.07(+0.46%) |
Sep 05, 2014 | 15.07 | 15.13 | 14.65 | 15.09 | 121,160 | -0.03(-0.17%) |
Sep 04, 2014 | 15.02 | 15.10 | 15.00 | 15.12 | 56,616 | +0.08(+0.50%) |
Sep 03, 2014 | 15.30 | 15.34 | 14.75 | 15.04 | 45,728 | -0.19(-1.25%) |