Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.99 | 14.05 | 13.87 | 13.87 | 143,194 | -0.32(-2.22%) |
Nov 26, 2014 | 14.25 | 14.19 | 14.19 | 14.19 | 153,748 | +0.01(+0.05%) |
Nov 25, 2014 | 14.39 | 14.39 | 14.15 | 14.18 | 427,947 | -0.26(-1.80%) |
Nov 24, 2014 | 14.54 | 14.56 | 14.38 | 14.44 | 157,157 | -0.08(-0.55%) |
Nov 21, 2014 | 14.53 | 14.61 | 14.52 | 14.52 | 253,584 | +0.12(+0.85%) |
Nov 20, 2014 | 14.28 | 14.44 | 14.28 | 14.40 | 140,449 | +0.02(+0.15%) |
Nov 19, 2014 | 14.25 | 14.39 | 14.25 | 14.38 | 244,553 | +0.06(+0.43%) |
Nov 18, 2014 | 14.37 | 14.41 | 14.30 | 14.32 | 195,035 | -0.05(-0.33%) |
Nov 17, 2014 | 14.34 | 14.45 | 14.30 | 14.36 | 102,854 | +0.03(+0.23%) |
Nov 14, 2014 | 14.28 | 14.37 | 14.25 | 14.33 | 392,271 | +0.00(+0.00%) |
Nov 13, 2014 | 14.32 | 14.39 | 14.26 | 14.33 | 605,123 | +0.01(+0.07%) |
Nov 12, 2014 | 14.33 | 14.37 | 14.27 | 14.32 | 193,335 | -0.06(-0.39%) |
Nov 11, 2014 | 14.39 | 14.39 | 14.31 | 14.38 | 439,264 | -0.10(-0.71%) |
Nov 10, 2014 | 14.52 | 14.54 | 14.42 | 14.48 | 780,375 | +0.03(+0.22%) |
Nov 07, 2014 | 14.20 | 14.51 | 14.20 | 14.45 | 302,601 | +0.20(+1.37%) |
Nov 06, 2014 | 14.31 | 14.31 | 14.22 | 14.25 | 317,442 | -0.02(-0.16%) |
Nov 05, 2014 | 14.27 | 14.39 | 14.22 | 14.28 | 548,498 | -0.00(-0.01%) |
Nov 04, 2014 | 14.10 | 14.28 | 14.09 | 14.28 | 184,058 | +0.12(+0.84%) |
Nov 03, 2014 | 14.13 | 14.18 | 14.02 | 14.16 | 254,766 | +0.01(+0.07%) |
Oct 31, 2014 | 14.11 | 14.16 | 14.05 | 14.15 | 208,977 | +0.10(+0.68%) |
Oct 30, 2014 | 13.90 | 14.08 | 13.90 | 14.05 | 187,352 | +0.14(+1.03%) |
Oct 29, 2014 | 13.86 | 13.95 | 13.80 | 13.91 | 225,664 | +0.11(+0.82%) |
Oct 28, 2014 | 13.72 | 13.83 | 13.67 | 13.80 | 394,572 | +0.15(+1.06%) |
Oct 27, 2014 | 13.74 | 13.83 | 13.55 | 13.65 | 151,781 | -0.18(-1.29%) |
Oct 24, 2014 | 13.77 | 13.84 | 13.68 | 13.83 | 165,922 | +0.11(+0.77%) |
Oct 23, 2014 | 13.76 | 13.81 | 13.65 | 13.73 | 143,916 | +0.07(+0.53%) |
Oct 22, 2014 | 13.81 | 13.81 | 13.64 | 13.65 | 122,182 | -0.14(-0.98%) |
Oct 21, 2014 | 13.73 | 13.85 | 13.73 | 13.79 | 297,821 | +0.05(+0.38%) |
Oct 20, 2014 | 13.64 | 13.78 | 13.64 | 13.74 | 203,700 | +0.03(+0.25%) |
Oct 17, 2014 | 13.75 | 13.87 | 13.65 | 13.70 | 163,746 | +0.10(+0.72%) |
Oct 16, 2014 | 13.72 | 13.74 | 13.56 | 13.61 | 179,085 | -0.29(-2.08%) |
Oct 15, 2014 | 13.86 | 13.94 | 13.81 | 13.89 | 238,999 | -0.04(-0.32%) |
Oct 14, 2014 | 14.07 | 14.11 | 13.93 | 13.94 | 118,799 | -0.09(-0.64%) |
Oct 13, 2014 | 14.03 | 14.14 | 14.00 | 14.03 | 253,234 | +0.08(+0.59%) |
Oct 10, 2014 | 14.01 | 14.05 | 13.87 | 13.95 | 201,373 | -0.11(-0.78%) |
Oct 09, 2014 | 14.25 | 14.28 | 14.01 | 14.05 | 128,217 | -0.24(-1.70%) |
Oct 08, 2014 | 14.20 | 14.31 | 14.12 | 14.30 | 213,599 | +0.15(+1.04%) |
Oct 07, 2014 | 14.10 | 14.19 | 14.09 | 14.15 | 320,956 | +0.03(+0.22%) |
Oct 06, 2014 | 14.26 | 14.39 | 14.08 | 14.12 | 371,667 | -0.05(-0.35%) |
Oct 03, 2014 | 14.12 | 14.18 | 14.10 | 14.17 | 200,160 | +0.10(+0.68%) |
Oct 02, 2014 | 14.16 | 14.16 | 13.94 | 14.07 | 346,508 | -0.05(-0.35%) |
Oct 01, 2014 | 14.13 | 14.18 | 14.06 | 14.12 | 307,673 | -0.02(-0.15%) |
Sep 30, 2014 | 14.03 | 14.31 | 14.02 | 14.14 | 308,003 | +0.11(+0.79%) |
Sep 29, 2014 | 14.00 | 14.10 | 13.91 | 14.03 | 162,104 | -0.05(-0.35%) |
Sep 26, 2014 | 14.11 | 14.19 | 14.03 | 14.08 | 241,787 | -0.00(-0.01%) |
Sep 25, 2014 | 14.07 | 14.13 | 14.05 | 14.09 | 524,275 | -0.07(-0.53%) |
Sep 24, 2014 | 14.06 | 14.21 | 13.99 | 14.16 | 354,875 | +0.16(+1.15%) |
Sep 23, 2014 | 14.08 | 14.16 | 13.96 | 14.00 | 245,269 | -0.10(-0.73%) |
Sep 22, 2014 | 14.04 | 14.15 | 13.99 | 14.10 | 358,666 | +0.15(+1.10%) |
Sep 19, 2014 | 14.32 | 14.34 | 13.94 | 13.95 | 258,061 | -0.36(-2.49%) |
Sep 18, 2014 | 14.23 | 14.32 | 14.14 | 14.31 | 84,273 | +0.15(+1.09%) |
Sep 17, 2014 | 14.26 | 14.31 | 14.03 | 14.15 | 276,024 | -0.06(-0.44%) |
Sep 16, 2014 | 14.23 | 14.37 | 14.18 | 14.21 | 382,100 | +0.04(+0.30%) |
Sep 15, 2014 | 14.29 | 14.28 | 14.10 | 14.17 | 265,497 | -0.11(-0.74%) |
Sep 12, 2014 | 14.26 | 14.36 | 14.18 | 14.28 | 402,234 | -0.03(-0.19%) |
Sep 11, 2014 | 14.42 | 14.42 | 14.23 | 14.30 | 458,807 | -0.12(-0.82%) |
Sep 10, 2014 | 14.31 | 14.44 | 14.26 | 14.42 | 289,584 | +0.18(+1.24%) |
Sep 09, 2014 | 14.21 | 14.29 | 14.11 | 14.25 | 172,903 | -0.09(-0.65%) |
Sep 08, 2014 | 14.45 | 14.45 | 14.23 | 14.34 | 213,338 | -0.06(-0.44%) |
Sep 05, 2014 | 14.22 | 14.41 | 14.22 | 14.40 | 307,762 | +0.26(+1.84%) |
Sep 04, 2014 | 14.29 | 14.44 | 14.08 | 14.14 | 276,348 | -0.24(-1.64%) |
Sep 03, 2014 | 14.40 | 14.42 | 14.24 | 14.38 | 224,806 | +0.11(+0.79%) |