Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.35 | 14.37 | 13.98 | 14.01 | 150,565 | -0.35(-2.45%) |
Nov 26, 2014 | 14.28 | 14.37 | 14.37 | 14.37 | 215,602 | +0.05(+0.35%) |
Nov 25, 2014 | 14.34 | 14.39 | 14.21 | 14.32 | 249,235 | -0.02(-0.12%) |
Nov 24, 2014 | 14.21 | 14.34 | 14.16 | 14.33 | 283,978 | +0.22(+1.54%) |
Nov 21, 2014 | 14.42 | 14.43 | 14.01 | 14.11 | 467,619 | -0.13(-0.88%) |
Nov 20, 2014 | 13.91 | 14.25 | 13.91 | 14.24 | 326,178 | +0.18(+1.31%) |
Nov 19, 2014 | 14.16 | 14.16 | 13.91 | 14.06 | 279,563 | -0.09(-0.65%) |
Nov 18, 2014 | 14.11 | 14.25 | 14.11 | 14.15 | 182,522 | +0.03(+0.24%) |
Nov 17, 2014 | 14.24 | 14.32 | 14.10 | 14.11 | 158,237 | -0.18(-1.29%) |
Nov 14, 2014 | 14.25 | 14.40 | 14.19 | 14.30 | 401,362 | +0.02(+0.12%) |
Nov 13, 2014 | 14.59 | 14.66 | 14.25 | 14.28 | 315,017 | -0.24(-1.67%) |
Nov 12, 2014 | 14.29 | 15.07 | 14.27 | 14.52 | 479,076 | +0.20(+1.40%) |
Nov 11, 2014 | 14.31 | 14.38 | 14.25 | 14.32 | 280,522 | +0.04(+0.29%) |
Nov 10, 2014 | 14.27 | 14.32 | 14.17 | 14.28 | 282,683 | +0.06(+0.41%) |
Nov 07, 2014 | 14.14 | 14.26 | 14.06 | 14.22 | 268,718 | +0.03(+0.24%) |
Nov 06, 2014 | 14.14 | 14.21 | 14.04 | 14.19 | 238,387 | +0.09(+0.65%) |
Nov 05, 2014 | 14.17 | 14.18 | 14.01 | 14.10 | 238,197 | +0.06(+0.42%) |
Nov 04, 2014 | 14.24 | 14.24 | 13.91 | 14.04 | 389,005 | -0.10(-0.71%) |
Nov 03, 2014 | 14.06 | 14.24 | 13.91 | 14.14 | 430,537 | +0.08(+0.54%) |
Oct 31, 2014 | 14.05 | 14.12 | 13.76 | 14.06 | 602,015 | +0.31(+2.25%) |
Oct 30, 2014 | 13.73 | 13.87 | 13.58 | 13.75 | 669,278 | -0.10(-0.73%) |
Oct 29, 2014 | 13.70 | 13.91 | 13.52 | 13.85 | 465,751 | +0.15(+1.10%) |
Oct 28, 2014 | 13.37 | 13.72 | 13.37 | 13.70 | 534,491 | +0.36(+2.70%) |
Oct 27, 2014 | 13.17 | 13.29 | 13.29 | 13.34 | 328,390 | +0.06(+0.44%) |
Oct 24, 2014 | 13.27 | 13.37 | 13.20 | 13.29 | 390,330 | -0.02(-0.13%) |
Oct 23, 2014 | 13.39 | 13.47 | 13.18 | 13.30 | 438,031 | +0.09(+0.70%) |
Oct 22, 2014 | 13.75 | 14.03 | 13.16 | 13.21 | 1,103,841 | -0.54(-3.90%) |
Oct 21, 2014 | 13.54 | 13.81 | 13.40 | 13.75 | 482,210 | +0.33(+2.43%) |
Oct 20, 2014 | 13.20 | 13.39 | 13.20 | 13.42 | 336,219 | +0.13(+1.01%) |
Oct 17, 2014 | 13.49 | 13.49 | 13.21 | 13.29 | 619,067 | -0.02(-0.13%) |
Oct 16, 2014 | 12.74 | 13.34 | 12.74 | 13.30 | 461,584 | +0.27(+2.06%) |
Oct 15, 2014 | 13.02 | 13.18 | 12.57 | 13.03 | 760,460 | -0.27(-2.02%) |
Oct 14, 2014 | 13.21 | 13.55 | 13.21 | 13.30 | 651,760 | +0.17(+1.28%) |
Oct 13, 2014 | 12.94 | 13.32 | 12.87 | 13.13 | 579,832 | +0.23(+1.75%) |
Oct 10, 2014 | 12.93 | 13.20 | 12.90 | 12.91 | 610,619 | -0.08(-0.64%) |
Oct 09, 2014 | 13.31 | 13.34 | 12.98 | 12.99 | 413,062 | -0.35(-2.64%) |
Oct 08, 2014 | 13.00 | 13.36 | 12.98 | 13.34 | 468,687 | +0.35(+2.71%) |
Oct 07, 2014 | 13.16 | 13.29 | 12.98 | 12.99 | 408,044 | -0.28(-2.15%) |
Oct 06, 2014 | 13.52 | 13.52 | 13.28 | 13.28 | 338,170 | -0.19(-1.43%) |
Oct 03, 2014 | 13.60 | 13.69 | 13.42 | 13.47 | 390,510 | +0.02(+0.12%) |
Oct 02, 2014 | 13.37 | 13.60 | 13.33 | 13.45 | 435,745 | +0.12(+0.88%) |
Oct 01, 2014 | 13.41 | 13.56 | 13.26 | 13.34 | 436,313 | -0.14(-1.06%) |
Sep 30, 2014 | 13.70 | 13.76 | 13.47 | 13.48 | 580,665 | -0.19(-1.41%) |
Sep 29, 2014 | 13.54 | 13.75 | 13.54 | 13.67 | 354,606 | -0.07(-0.49%) |
Sep 26, 2014 | 13.72 | 13.79 | 13.62 | 13.74 | 227,563 | +0.03(+0.24%) |
Sep 25, 2014 | 13.86 | 13.89 | 13.70 | 13.70 | 406,592 | -0.21(-1.51%) |
Sep 24, 2014 | 13.86 | 13.95 | 13.80 | 13.91 | 378,580 | +0.10(+0.73%) |
Sep 23, 2014 | 13.97 | 14.10 | 13.81 | 13.81 | 427,759 | -0.21(-1.49%) |
Sep 22, 2014 | 14.13 | 14.19 | 13.98 | 14.02 | 315,968 | -0.17(-1.17%) |
Sep 19, 2014 | 14.40 | 14.60 | 14.16 | 14.19 | 1,727,639 | -0.22(-1.51%) |
Sep 18, 2014 | 14.08 | 14.45 | 14.02 | 14.40 | 529,206 | +0.38(+2.74%) |
Sep 17, 2014 | 13.82 | 14.15 | 13.82 | 14.02 | 332,102 | +0.16(+1.14%) |
Sep 16, 2014 | 14.02 | 14.08 | 13.82 | 13.86 | 349,319 | -0.18(-1.31%) |
Sep 15, 2014 | 14.20 | 14.23 | 14.04 | 14.05 | 528,034 | -0.21(-1.46%) |
Sep 12, 2014 | 14.25 | 14.34 | 14.14 | 14.25 | 481,745 | +0.03(+0.18%) |
Sep 11, 2014 | 14.06 | 14.31 | 14.06 | 14.23 | 400,936 | +0.04(+0.29%) |
Sep 10, 2014 | 14.09 | 14.22 | 14.02 | 14.19 | 264,933 | +0.16(+1.13%) |
Sep 09, 2014 | 14.10 | 14.10 | 13.89 | 14.03 | 400,713 | -0.12(-0.88%) |
Sep 08, 2014 | 14.00 | 14.16 | 13.99 | 14.15 | 217,153 | +0.11(+0.77%) |
Sep 05, 2014 | 13.96 | 14.06 | 13.89 | 14.05 | 217,845 | +0.01(+0.06%) |
Sep 04, 2014 | 14.18 | 14.26 | 14.01 | 14.04 | 361,737 | -0.12(-0.88%) |
Sep 03, 2014 | 14.19 | 14.19 | 14.13 | 14.16 | 511,604 | -0.01(-0.06%) |