Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.47 | 14.64 | 14.43 | 14.50 | 23,420 | -0.06(-0.39%) |
Nov 26, 2014 | 14.43 | 14.56 | 14.56 | 14.56 | 24,229 | +0.04(+0.25%) |
Nov 25, 2014 | 14.41 | 14.53 | 14.39 | 14.52 | 54,200 | +0.08(+0.57%) |
Nov 24, 2014 | 14.41 | 14.46 | 14.36 | 14.44 | 57,404 | +0.04(+0.25%) |
Nov 21, 2014 | 14.43 | 14.44 | 14.31 | 14.41 | 333,749 | -0.01(-0.04%) |
Nov 20, 2014 | 14.33 | 14.45 | 14.32 | 14.41 | 128,497 | +0.02(+0.14%) |
Nov 19, 2014 | 14.42 | 14.51 | 14.35 | 14.39 | 84,188 | +0.01(+0.07%) |
Nov 18, 2014 | 14.44 | 14.53 | 14.34 | 14.38 | 138,130 | +0.02(+0.11%) |
Nov 17, 2014 | 14.49 | 14.50 | 14.31 | 14.37 | 46,606 | -0.04(-0.28%) |
Nov 14, 2014 | 14.82 | 14.82 | 14.31 | 14.41 | 292,515 | -0.29(-1.95%) |
Nov 13, 2014 | 15.01 | 15.11 | 14.59 | 14.69 | 41,301 | -0.43(-2.84%) |
Nov 12, 2014 | 15.03 | 15.22 | 15.03 | 15.12 | 88,938 | -0.04(-0.24%) |
Nov 11, 2014 | 15.01 | 15.24 | 14.93 | 15.16 | 158,850 | +0.11(+0.75%) |
Nov 10, 2014 | 14.79 | 15.10 | 14.68 | 15.05 | 127,627 | +0.33(+2.26%) |
Nov 07, 2014 | 14.77 | 14.79 | 14.55 | 14.71 | 27,287 | -0.08(-0.52%) |
Nov 06, 2014 | 14.44 | 14.90 | 14.33 | 14.79 | 193,364 | +0.28(+1.94%) |
Nov 05, 2014 | 14.69 | 14.75 | 14.41 | 14.51 | 293,512 | -0.20(-1.39%) |
Nov 04, 2014 | 15.08 | 15.35 | 14.55 | 14.71 | 362,764 | -0.68(-4.42%) |
Nov 03, 2014 | 15.52 | 15.57 | 15.22 | 15.39 | 141,217 | -0.04(-0.23%) |
Oct 31, 2014 | 15.17 | 15.49 | 15.17 | 15.43 | 162,582 | +0.31(+2.03%) |
Oct 30, 2014 | 14.96 | 15.40 | 14.85 | 15.12 | 109,887 | +0.15(+1.03%) |
Oct 29, 2014 | 14.89 | 15.05 | 14.78 | 14.97 | 191,959 | +0.04(+0.24%) |
Oct 28, 2014 | 14.55 | 15.02 | 14.53 | 14.93 | 224,843 | +0.38(+2.60%) |
Oct 27, 2014 | 14.77 | 14.88 | 14.45 | 14.55 | 113,869 | -0.13(-0.91%) |
Oct 24, 2014 | 14.84 | 14.90 | 14.63 | 14.69 | 32,686 | -0.15(-1.03%) |
Oct 23, 2014 | 14.63 | 14.97 | 14.60 | 14.84 | 101,680 | +0.36(+2.47%) |
Oct 22, 2014 | 14.66 | 14.96 | 14.44 | 14.48 | 62,188 | -0.14(-0.95%) |
Oct 21, 2014 | 14.49 | 15.09 | 14.43 | 14.62 | 240,221 | +0.19(+1.31%) |
Oct 20, 2014 | 14.87 | 14.89 | 14.41 | 14.43 | 108,312 | -0.49(-3.26%) |
Oct 17, 2014 | 13.77 | 15.18 | 13.77 | 14.92 | 240,883 | +1.20(+8.77%) |
Oct 16, 2014 | 13.10 | 13.82 | 13.08 | 13.72 | 254,479 | +0.49(+3.67%) |
Oct 15, 2014 | 13.33 | 13.67 | 13.12 | 13.23 | 527,375 | -0.10(-0.73%) |
Oct 14, 2014 | 13.89 | 13.89 | 13.14 | 13.33 | 409,691 | -0.60(-4.34%) |
Oct 13, 2014 | 13.94 | 14.10 | 13.83 | 13.93 | 102,942 | -0.10(-0.69%) |
Oct 10, 2014 | 14.20 | 14.33 | 13.07 | 14.03 | 479,982 | -0.20(-1.44%) |
Oct 09, 2014 | 14.53 | 14.61 | 14.07 | 14.23 | 210,440 | -0.30(-2.08%) |
Oct 08, 2014 | 14.53 | 14.57 | 14.06 | 14.53 | 142,632 | -0.07(-0.46%) |
Oct 07, 2014 | 14.59 | 14.61 | 14.53 | 14.60 | 95,435 | -0.09(-0.59%) |
Oct 06, 2014 | 14.78 | 14.78 | 14.55 | 14.69 | 89,411 | +0.02(+0.10%) |
Oct 03, 2014 | 14.87 | 15.23 | 14.65 | 14.67 | 101,283 | -0.06(-0.42%) |
Oct 02, 2014 | 14.77 | 14.84 | 13.93 | 14.73 | 637,704 | -0.08(-0.55%) |
Oct 01, 2014 | 14.82 | 15.12 | 14.82 | 14.82 | 69,720 | -0.03(-0.17%) |
Sep 30, 2014 | 14.88 | 15.09 | 14.84 | 14.84 | 63,356 | -0.10(-0.69%) |
Sep 29, 2014 | 14.96 | 15.20 | 14.82 | 14.94 | 109,740 | -0.13(-0.85%) |
Sep 26, 2014 | 14.84 | 15.38 | 14.84 | 15.07 | 136,600 | +0.23(+1.55%) |
Sep 25, 2014 | 14.91 | 15.28 | 14.64 | 14.84 | 540,543 | -0.17(-1.16%) |
Sep 24, 2014 | 14.85 | 15.08 | 14.64 | 15.02 | 174,371 | +0.15(+1.00%) |
Sep 23, 2014 | 15.42 | 15.49 | 14.69 | 14.87 | 422,914 | -0.48(-3.10%) |
Sep 22, 2014 | 15.74 | 15.74 | 15.32 | 15.34 | 35,236 | -0.39(-2.47%) |
Sep 19, 2014 | 15.84 | 15.84 | 15.62 | 15.73 | 131,965 | -0.06(-0.36%) |
Sep 18, 2014 | 15.56 | 15.94 | 15.56 | 15.79 | 60,323 | +0.17(+1.08%) |
Sep 17, 2014 | 16.04 | 16.12 | 15.57 | 15.62 | 60,310 | -0.37(-2.34%) |
Sep 16, 2014 | 16.16 | 16.20 | 15.94 | 15.99 | 66,969 | -0.15(-0.92%) |
Sep 15, 2014 | 16.34 | 16.41 | 16.14 | 16.14 | 65,462 | -0.18(-1.13%) |
Sep 12, 2014 | 16.55 | 16.67 | 16.33 | 16.33 | 129,059 | -0.20(-1.24%) |
Sep 11, 2014 | 16.50 | 16.68 | 16.50 | 16.53 | 96,666 | +0.03(+0.16%) |
Sep 10, 2014 | 16.64 | 16.90 | 16.44 | 16.50 | 104,830 | -0.08(-0.46%) |
Sep 09, 2014 | 16.63 | 16.68 | 16.46 | 16.58 | 81,397 | -0.05(-0.28%) |
Sep 08, 2014 | 16.99 | 17.18 | 16.55 | 16.63 | 236,678 | -0.45(-2.61%) |
Sep 05, 2014 | 17.34 | 17.22 | 16.98 | 17.07 | 229,233 | -0.14(-0.83%) |
Sep 04, 2014 | 16.50 | 17.56 | 16.39 | 17.22 | 218,574 | +0.80(+4.86%) |
Sep 03, 2014 | 16.12 | 16.72 | 16.07 | 16.42 | 552,245 | +0.40(+2.52%) |