Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.92 | 14.05 | 13.89 | 13.97 | 2,315,589 | -0.04(-0.25%) |
Nov 26, 2014 | 13.92 | 14.00 | 14.00 | 14.00 | 2,210,752 | +0.06(+0.43%) |
Nov 25, 2014 | 13.97 | 14.02 | 13.88 | 13.94 | 3,409,980 | -0.02(-0.13%) |
Nov 24, 2014 | 14.14 | 14.18 | 13.92 | 13.96 | 3,122,955 | -0.16(-1.12%) |
Nov 21, 2014 | 14.12 | 14.15 | 14.02 | 14.12 | 2,579,579 | +0.12(+0.83%) |
Nov 20, 2014 | 14.19 | 14.26 | 13.95 | 14.00 | 4,048,199 | -0.18(-1.24%) |
Nov 19, 2014 | 14.23 | 14.23 | 14.08 | 14.18 | 2,694,427 | -0.10(-0.73%) |
Nov 18, 2014 | 14.11 | 14.28 | 14.10 | 14.28 | 3,229,351 | +0.19(+1.35%) |
Nov 17, 2014 | 13.90 | 14.16 | 13.90 | 14.09 | 4,324,216 | +0.14(+1.00%) |
Nov 14, 2014 | 13.84 | 13.96 | 13.78 | 13.95 | 2,939,850 | +0.15(+1.08%) |
Nov 13, 2014 | 13.79 | 13.86 | 13.69 | 13.80 | 2,935,184 | +0.07(+0.48%) |
Nov 12, 2014 | 13.64 | 13.75 | 13.63 | 13.74 | 3,945,233 | +0.11(+0.79%) |
Nov 11, 2014 | 13.55 | 13.69 | 13.54 | 13.63 | 2,147,459 | +0.09(+0.68%) |
Nov 10, 2014 | 13.44 | 13.60 | 13.42 | 13.54 | 3,203,786 | +0.15(+1.11%) |
Nov 07, 2014 | 13.27 | 13.40 | 13.25 | 13.39 | 3,224,715 | +0.12(+0.92%) |
Nov 06, 2014 | 13.28 | 13.48 | 13.17 | 13.27 | 4,436,356 | -0.09(-0.67%) |
Nov 05, 2014 | 13.31 | 13.50 | 13.30 | 13.36 | 5,088,855 | +0.04(+0.29%) |
Nov 04, 2014 | 13.13 | 13.34 | 13.09 | 13.32 | 5,665,105 | +0.17(+1.29%) |
Nov 03, 2014 | 13.21 | 13.26 | 13.11 | 13.15 | 5,746,464 | -0.09(-0.67%) |
Oct 31, 2014 | 13.23 | 13.29 | 13.15 | 13.24 | 2,887,133 | +0.01(+0.11%) |
Oct 30, 2014 | 13.11 | 13.24 | 13.10 | 13.22 | 2,070,877 | +0.12(+0.89%) |
Oct 29, 2014 | 13.19 | 13.24 | 13.07 | 13.11 | 2,960,980 | -0.03(-0.23%) |
Oct 28, 2014 | 13.02 | 13.17 | 13.01 | 13.14 | 2,443,968 | +0.13(+1.03%) |
Oct 27, 2014 | 12.83 | 13.02 | 12.88 | 13.00 | 2,218,119 | +0.12(+0.92%) |
Oct 24, 2014 | 12.83 | 12.92 | 12.78 | 12.88 | 1,910,313 | +0.09(+0.70%) |
Oct 23, 2014 | 12.79 | 12.83 | 12.74 | 12.79 | 2,843,267 | +0.06(+0.47%) |
Oct 22, 2014 | 12.74 | 12.78 | 12.62 | 12.73 | 2,678,490 | -0.05(-0.42%) |
Oct 21, 2014 | 12.71 | 12.82 | 12.61 | 12.79 | 2,190,233 | +0.15(+1.15%) |
Oct 20, 2014 | 12.48 | 12.65 | 12.44 | 12.64 | 2,513,008 | +0.15(+1.19%) |
Oct 17, 2014 | 12.50 | 12.57 | 12.41 | 12.49 | 2,810,047 | +0.01(+0.10%) |
Oct 16, 2014 | 12.25 | 12.59 | 12.20 | 12.48 | 3,668,542 | +0.01(+0.07%) |
Oct 15, 2014 | 12.52 | 12.59 | 12.21 | 12.47 | 4,990,875 | -0.10(-0.80%) |
Oct 14, 2014 | 12.55 | 12.66 | 12.54 | 12.57 | 3,186,288 | -0.06(-0.49%) |
Oct 13, 2014 | 12.67 | 12.79 | 12.64 | 12.64 | 2,679,578 | -0.02(-0.16%) |
Oct 10, 2014 | 12.80 | 12.88 | 12.65 | 12.66 | 3,247,961 | -0.18(-1.44%) |
Oct 09, 2014 | 12.88 | 12.90 | 12.74 | 12.84 | 3,225,192 | -0.06(-0.48%) |
Oct 08, 2014 | 12.75 | 12.91 | 12.73 | 12.90 | 2,538,821 | +0.12(+0.96%) |
Oct 07, 2014 | 12.90 | 12.93 | 12.78 | 12.78 | 2,324,400 | -0.14(-1.08%) |
Oct 06, 2014 | 12.83 | 12.97 | 12.77 | 12.92 | 2,727,378 | +0.16(+1.28%) |
Oct 03, 2014 | 12.79 | 12.84 | 12.72 | 12.76 | 2,956,347 | -0.08(-0.65%) |
Oct 02, 2014 | 12.77 | 12.86 | 12.69 | 12.84 | 4,183,525 | +0.10(+0.77%) |
Oct 01, 2014 | 12.65 | 12.79 | 12.63 | 12.74 | 3,053,750 | +0.01(+0.12%) |
Sep 30, 2014 | 12.84 | 12.84 | 12.69 | 12.73 | 2,357,701 | -0.08(-0.63%) |
Sep 29, 2014 | 12.74 | 12.83 | 12.65 | 12.81 | 4,108,522 | +0.06(+0.49%) |
Sep 26, 2014 | 12.67 | 12.82 | 12.66 | 12.75 | 2,936,501 | +0.06(+0.47%) |
Sep 25, 2014 | 12.89 | 12.93 | 12.69 | 12.69 | 3,031,962 | -0.24(-1.89%) |
Sep 24, 2014 | 12.82 | 12.95 | 12.74 | 12.93 | 3,393,906 | +0.07(+0.58%) |
Sep 23, 2014 | 12.88 | 12.93 | 12.85 | 12.86 | 2,054,571 | -0.01(-0.07%) |
Sep 22, 2014 | 12.84 | 12.95 | 12.81 | 12.87 | 2,661,862 | -0.04(-0.28%) |
Sep 19, 2014 | 13.08 | 13.09 | 12.90 | 12.90 | 4,090,268 | -0.17(-1.32%) |
Sep 18, 2014 | 13.03 | 13.10 | 12.99 | 13.07 | 1,907,011 | +0.11(+0.85%) |
Sep 17, 2014 | 13.04 | 13.09 | 12.95 | 12.96 | 2,126,195 | -0.09(-0.71%) |
Sep 16, 2014 | 13.03 | 13.08 | 12.92 | 13.06 | 2,063,245 | +0.05(+0.41%) |
Sep 15, 2014 | 13.00 | 13.01 | 12.95 | 13.00 | 2,035,766 | +0.02(+0.18%) |
Sep 12, 2014 | 13.03 | 13.08 | 12.94 | 12.98 | 3,247,212 | -0.09(-0.71%) |
Sep 11, 2014 | 13.20 | 13.22 | 13.07 | 13.07 | 2,677,674 | -0.01(-0.05%) |
Sep 10, 2014 | 13.00 | 13.09 | 13.00 | 13.08 | 3,111,309 | +0.06(+0.45%) |
Sep 09, 2014 | 12.95 | 13.02 | 12.90 | 13.02 | 3,696,940 | +0.03(+0.20%) |
Sep 08, 2014 | 13.09 | 13.10 | 12.99 | 12.99 | 1,955,897 | -0.12(-0.95%) |
Sep 05, 2014 | 13.12 | 13.14 | 13.09 | 13.12 | 2,002,962 | -0.02(-0.13%) |
Sep 04, 2014 | 13.18 | 13.21 | 13.11 | 13.14 | 1,853,853 | +0.01(+0.09%) |
Sep 03, 2014 | 13.06 | 13.15 | 13.04 | 13.12 | 2,583,209 | +0.07(+0.56%) |