Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.17 | 13.27 | 13.06 | 13.08 | 7,722 | -0.21(-1.58%) |
Nov 26, 2014 | 12.63 | 13.29 | 13.29 | 13.29 | 9,200 | +0.73(+5.81%) |
Nov 25, 2014 | 11.61 | 12.75 | 10.80 | 12.56 | 53,294 | +0.67(+5.63%) |
Nov 24, 2014 | 12.21 | 12.24 | 11.80 | 11.89 | 38,381 | -0.26(-2.14%) |
Nov 21, 2014 | 12.50 | 12.60 | 12.11 | 12.15 | 25,967 | -0.35(-2.80%) |
Nov 20, 2014 | 13.20 | 13.20 | 12.35 | 12.50 | 27,392 | -0.77(-5.80%) |
Nov 19, 2014 | 13.50 | 13.52 | 13.14 | 13.27 | 14,231 | -0.35(-2.57%) |
Nov 18, 2014 | 14.25 | 14.66 | 13.22 | 13.62 | 26,736 | -0.56(-3.95%) |
Nov 17, 2014 | 14.35 | 14.47 | 12.92 | 14.18 | 16,123 | -0.15(-1.05%) |
Nov 14, 2014 | 14.96 | 14.96 | 14.33 | 14.33 | 21,953 | -0.65(-4.34%) |
Nov 13, 2014 | 14.75 | 15.00 | 14.34 | 14.98 | 18,178 | +0.13(+0.88%) |
Nov 12, 2014 | 14.77 | 15.00 | 14.18 | 14.85 | 34,137 | -0.04(-0.27%) |
Nov 11, 2014 | 14.72 | 14.89 | 14.46 | 14.89 | 24,093 | +0.12(+0.81%) |
Nov 10, 2014 | 14.60 | 14.85 | 14.43 | 14.77 | 9,027 | +0.11(+0.75%) |
Nov 07, 2014 | 14.92 | 14.92 | 14.42 | 14.66 | 8,601 | -0.33(-2.20%) |
Nov 06, 2014 | 15.06 | 15.15 | 14.97 | 14.99 | 24,126 | -0.14(-0.93%) |
Nov 05, 2014 | 15.32 | 15.61 | 15.00 | 15.13 | 16,229 | -0.03(-0.20%) |
Nov 04, 2014 | 15.19 | 15.61 | 15.16 | 15.16 | 16,270 | -0.15(-0.98%) |
Nov 03, 2014 | 15.45 | 15.55 | 15.10 | 15.31 | 35,142 | -0.13(-0.84%) |
Oct 31, 2014 | 15.40 | 15.50 | 15.00 | 15.44 | 24,141 | +0.16(+1.05%) |
Oct 30, 2014 | 15.16 | 15.30 | 14.67 | 15.28 | 22,149 | +0.03(+0.20%) |
Oct 29, 2014 | 15.25 | 15.37 | 15.10 | 15.25 | 21,312 | +0.00(+0.00%) |
Oct 28, 2014 | 14.72 | 15.30 | 14.60 | 15.25 | 58,811 | +0.61(+4.17%) |
Oct 27, 2014 | 14.65 | 14.75 | 14.73 | 14.64 | 5,515 | -0.09(-0.61%) |
Oct 24, 2014 | 14.70 | 14.75 | 14.60 | 14.73 | 7,202 | -0.01(-0.07%) |
Oct 23, 2014 | 14.75 | 14.75 | 14.43 | 14.74 | 12,792 | +0.11(+0.75%) |
Oct 22, 2014 | 14.84 | 14.88 | 14.60 | 14.63 | 10,531 | -0.21(-1.42%) |
Oct 21, 2014 | 14.97 | 15.00 | 14.64 | 14.84 | 22,236 | -0.01(-0.07%) |
Oct 20, 2014 | 14.60 | 14.86 | 14.60 | 14.85 | 11,467 | +0.24(+1.64%) |
Oct 17, 2014 | 15.01 | 15.01 | 14.60 | 14.61 | 17,126 | -0.34(-2.27%) |
Oct 16, 2014 | 14.71 | 15.01 | 14.71 | 14.95 | 26,453 | -0.03(-0.20%) |
Oct 15, 2014 | 14.63 | 15.00 | 14.60 | 14.98 | 22,913 | +0.13(+0.88%) |
Oct 14, 2014 | 14.97 | 15.00 | 14.38 | 14.85 | 31,294 | -0.05(-0.34%) |
Oct 13, 2014 | 14.26 | 15.00 | 14.26 | 14.90 | 24,125 | +0.36(+2.48%) |
Oct 10, 2014 | 14.33 | 14.69 | 14.25 | 14.54 | 12,782 | +0.10(+0.69%) |
Oct 09, 2014 | 14.91 | 14.91 | 14.44 | 14.44 | 33,999 | -0.55(-3.67%) |
Oct 08, 2014 | 14.54 | 15.04 | 14.25 | 14.99 | 28,998 | +0.39(+2.67%) |
Oct 07, 2014 | 14.82 | 14.93 | 14.55 | 14.60 | 11,980 | -0.39(-2.60%) |
Oct 06, 2014 | 14.72 | 15.00 | 14.55 | 14.99 | 14,099 | +0.26(+1.77%) |
Oct 03, 2014 | 15.16 | 15.16 | 14.61 | 14.73 | 11,179 | -0.23(-1.54%) |
Oct 02, 2014 | 14.65 | 15.42 | 14.25 | 14.96 | 20,104 | +0.36(+2.47%) |
Oct 01, 2014 | 15.22 | 15.28 | 14.60 | 14.60 | 65,351 | -0.67(-4.39%) |
Sep 30, 2014 | 15.01 | 15.50 | 14.96 | 15.27 | 63,213 | +0.20(+1.33%) |
Sep 29, 2014 | 15.00 | 15.14 | 14.83 | 15.07 | 15,468 | +0.02(+0.13%) |
Sep 26, 2014 | 14.92 | 15.18 | 14.33 | 15.05 | 49,677 | +0.16(+1.07%) |
Sep 25, 2014 | 14.91 | 15.00 | 14.65 | 14.89 | 31,237 | -0.08(-0.53%) |
Sep 24, 2014 | 14.92 | 15.17 | 14.47 | 14.97 | 33,711 | +0.16(+1.08%) |
Sep 23, 2014 | 14.66 | 15.00 | 14.46 | 14.81 | 22,656 | +0.13(+0.89%) |
Sep 22, 2014 | 14.16 | 14.81 | 14.16 | 14.68 | 22,231 | +0.44(+3.09%) |
Sep 19, 2014 | 14.15 | 14.71 | 14.10 | 14.24 | 65,289 | +0.12(+0.85%) |
Sep 18, 2014 | 14.15 | 14.60 | 14.06 | 14.12 | 31,771 | -0.07(-0.49%) |
Sep 17, 2014 | 14.15 | 14.56 | 14.06 | 14.19 | 14,724 | -0.18(-1.25%) |
Sep 16, 2014 | 14.41 | 14.54 | 14.13 | 14.37 | 13,697 | +0.08(+0.56%) |
Sep 15, 2014 | 14.12 | 14.99 | 14.12 | 14.29 | 12,802 | -0.49(-3.32%) |
Sep 12, 2014 | 15.00 | 15.00 | 14.73 | 14.78 | 10,388 | -0.38(-2.51%) |
Sep 11, 2014 | 14.57 | 15.25 | 14.57 | 15.16 | 16,210 | +0.18(+1.20%) |
Sep 10, 2014 | 14.78 | 14.99 | 14.70 | 14.98 | 7,030 | +0.27(+1.84%) |
Sep 09, 2014 | 14.94 | 15.00 | 14.70 | 14.71 | 8,836 | -0.21(-1.41%) |
Sep 08, 2014 | 14.61 | 15.31 | 14.61 | 14.92 | 8,699 | +0.39(+2.68%) |
Sep 05, 2014 | 14.69 | 14.69 | 14.27 | 14.53 | 13,186 | -0.24(-1.62%) |
Sep 04, 2014 | 14.56 | 15.30 | 15.16 | 14.77 | 24,987 | -0.39(-2.57%) |
Sep 03, 2014 | 15.09 | 15.32 | 15.00 | 15.16 | 39,210 | -0.21(-1.37%) |