Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.90 | 14.04 | 13.88 | 13.95 | 2,318,497 | -0.04(-0.26%) |
Nov 26, 2014 | 13.90 | 13.99 | 13.99 | 13.99 | 2,213,529 | +0.06(+0.43%) |
Nov 25, 2014 | 13.95 | 14.00 | 13.86 | 13.93 | 3,414,263 | -0.02(-0.13%) |
Nov 24, 2014 | 14.13 | 14.16 | 13.91 | 13.94 | 3,126,878 | -0.16(-1.12%) |
Nov 21, 2014 | 14.10 | 14.13 | 14.01 | 14.10 | 2,582,819 | +0.12(+0.83%) |
Nov 20, 2014 | 14.18 | 14.24 | 13.93 | 13.99 | 4,053,284 | -0.18(-1.24%) |
Nov 19, 2014 | 14.21 | 14.21 | 14.06 | 14.16 | 2,697,811 | -0.10(-0.73%) |
Nov 18, 2014 | 14.09 | 14.27 | 14.08 | 14.26 | 3,233,407 | +0.19(+1.35%) |
Nov 17, 2014 | 13.89 | 14.15 | 13.89 | 14.07 | 4,329,647 | +0.14(+1.00%) |
Nov 14, 2014 | 13.82 | 13.94 | 13.76 | 13.93 | 2,943,542 | +0.15(+1.08%) |
Nov 13, 2014 | 13.77 | 13.85 | 13.68 | 13.79 | 2,938,871 | +0.07(+0.48%) |
Nov 12, 2014 | 13.62 | 13.74 | 13.61 | 13.72 | 3,950,189 | +0.11(+0.79%) |
Nov 11, 2014 | 13.53 | 13.67 | 13.52 | 13.61 | 2,150,157 | +0.09(+0.68%) |
Nov 10, 2014 | 13.42 | 13.58 | 13.41 | 13.52 | 3,207,810 | +0.15(+1.11%) |
Nov 07, 2014 | 13.25 | 13.38 | 13.23 | 13.37 | 3,228,765 | +0.12(+0.92%) |
Nov 06, 2014 | 13.27 | 13.46 | 13.15 | 13.25 | 4,441,928 | -0.09(-0.67%) |
Nov 05, 2014 | 13.30 | 13.48 | 13.29 | 13.34 | 5,095,247 | +0.04(+0.29%) |
Nov 04, 2014 | 13.11 | 13.33 | 13.08 | 13.30 | 5,672,221 | +0.17(+1.29%) |
Nov 03, 2014 | 13.19 | 13.25 | 13.09 | 13.13 | 5,753,682 | -0.09(-0.67%) |
Oct 31, 2014 | 13.22 | 13.28 | 13.14 | 13.22 | 2,890,759 | +0.01(+0.11%) |
Oct 30, 2014 | 13.10 | 13.22 | 13.08 | 13.21 | 2,073,479 | +0.12(+0.89%) |
Oct 29, 2014 | 13.17 | 13.22 | 13.05 | 13.09 | 2,964,699 | -0.03(-0.23%) |
Oct 28, 2014 | 13.00 | 13.16 | 12.99 | 13.12 | 2,447,037 | +0.13(+1.03%) |
Oct 27, 2014 | 12.81 | 13.00 | 12.87 | 12.99 | 2,220,905 | +0.12(+0.92%) |
Oct 24, 2014 | 12.81 | 12.90 | 12.76 | 12.87 | 1,912,713 | +0.09(+0.70%) |
Oct 23, 2014 | 12.77 | 12.81 | 12.72 | 12.78 | 2,846,838 | +0.06(+0.47%) |
Oct 22, 2014 | 12.72 | 12.77 | 12.61 | 12.72 | 2,681,854 | -0.05(-0.42%) |
Oct 21, 2014 | 12.69 | 12.80 | 12.59 | 12.77 | 2,192,984 | +0.15(+1.15%) |
Oct 20, 2014 | 12.47 | 12.64 | 12.42 | 12.63 | 2,516,164 | +0.15(+1.19%) |
Oct 17, 2014 | 12.48 | 12.55 | 12.39 | 12.48 | 2,813,576 | +0.01(+0.10%) |
Oct 16, 2014 | 12.24 | 12.57 | 12.19 | 12.47 | 3,673,149 | +0.01(+0.07%) |
Oct 15, 2014 | 12.50 | 12.58 | 12.20 | 12.46 | 4,997,143 | -0.10(-0.81%) |
Oct 14, 2014 | 12.54 | 12.65 | 12.53 | 12.56 | 3,190,290 | -0.06(-0.49%) |
Oct 13, 2014 | 12.65 | 12.77 | 12.62 | 12.62 | 2,682,944 | -0.02(-0.16%) |
Oct 10, 2014 | 12.79 | 12.87 | 12.63 | 12.64 | 3,252,041 | -0.18(-1.44%) |
Oct 09, 2014 | 12.86 | 12.88 | 12.72 | 12.83 | 3,229,243 | -0.06(-0.48%) |
Oct 08, 2014 | 12.73 | 12.90 | 12.72 | 12.89 | 2,542,009 | +0.12(+0.95%) |
Oct 07, 2014 | 12.88 | 12.92 | 12.76 | 12.77 | 2,327,320 | -0.14(-1.08%) |
Oct 06, 2014 | 12.81 | 12.95 | 12.76 | 12.91 | 2,730,804 | +0.16(+1.28%) |
Oct 03, 2014 | 12.78 | 12.82 | 12.70 | 12.74 | 2,960,061 | -0.08(-0.65%) |
Oct 02, 2014 | 12.75 | 12.84 | 12.67 | 12.83 | 4,188,779 | +0.10(+0.77%) |
Oct 01, 2014 | 12.63 | 12.77 | 12.61 | 12.73 | 3,057,586 | +0.01(+0.12%) |
Sep 30, 2014 | 12.83 | 12.83 | 12.67 | 12.71 | 2,360,662 | -0.08(-0.63%) |
Sep 29, 2014 | 12.72 | 12.81 | 12.64 | 12.79 | 4,113,682 | +0.06(+0.49%) |
Sep 26, 2014 | 12.65 | 12.81 | 12.64 | 12.73 | 2,940,189 | +0.06(+0.47%) |
Sep 25, 2014 | 12.87 | 12.92 | 12.67 | 12.67 | 3,035,770 | -0.24(-1.89%) |
Sep 24, 2014 | 12.80 | 12.93 | 12.72 | 12.92 | 3,398,169 | +0.07(+0.58%) |
Sep 23, 2014 | 12.86 | 12.92 | 12.83 | 12.84 | 2,057,152 | -0.01(-0.07%) |
Sep 22, 2014 | 12.82 | 12.94 | 12.80 | 12.85 | 2,665,205 | -0.04(-0.28%) |
Sep 19, 2014 | 13.07 | 13.07 | 12.89 | 12.89 | 4,095,405 | -0.17(-1.32%) |
Sep 18, 2014 | 13.01 | 13.09 | 12.97 | 13.06 | 1,909,406 | +0.11(+0.85%) |
Sep 17, 2014 | 13.03 | 13.07 | 12.93 | 12.95 | 2,128,866 | -0.09(-0.71%) |
Sep 16, 2014 | 13.02 | 13.06 | 12.91 | 13.04 | 2,065,837 | +0.05(+0.41%) |
Sep 15, 2014 | 12.98 | 12.99 | 12.93 | 12.99 | 2,038,323 | +0.02(+0.18%) |
Sep 12, 2014 | 13.01 | 13.06 | 12.92 | 12.96 | 3,251,291 | -0.09(-0.71%) |
Sep 11, 2014 | 13.18 | 13.20 | 13.05 | 13.05 | 2,681,037 | -0.01(-0.05%) |
Sep 10, 2014 | 12.98 | 13.08 | 12.98 | 13.06 | 3,115,217 | +0.06(+0.45%) |
Sep 09, 2014 | 12.93 | 13.01 | 12.88 | 13.00 | 3,701,583 | +0.03(+0.20%) |
Sep 08, 2014 | 13.08 | 13.08 | 12.97 | 12.98 | 1,958,354 | -0.12(-0.95%) |
Sep 05, 2014 | 13.10 | 13.13 | 13.08 | 13.10 | 2,005,478 | -0.02(-0.13%) |
Sep 04, 2014 | 13.17 | 13.19 | 13.10 | 13.12 | 1,856,181 | +0.01(+0.09%) |
Sep 03, 2014 | 13.05 | 13.14 | 13.02 | 13.11 | 2,586,453 | +0.07(+0.55%) |