Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.10 | 14.17 | 13.92 | 13.92 | 183,986 | -0.22(-1.55%) |
Nov 26, 2014 | 14.24 | 14.14 | 14.14 | 14.14 | 101,636 | +0.02(+0.11%) |
Nov 25, 2014 | 14.15 | 14.32 | 14.09 | 14.12 | 92,304 | -0.03(-0.22%) |
Nov 24, 2014 | 14.15 | 14.34 | 14.12 | 14.15 | 129,838 | -0.02(-0.11%) |
Nov 21, 2014 | 14.40 | 14.40 | 14.09 | 14.17 | 194,015 | -0.06(-0.44%) |
Nov 20, 2014 | 14.39 | 14.39 | 14.09 | 14.23 | 196,638 | -0.25(-1.73%) |
Nov 19, 2014 | 14.78 | 14.86 | 14.48 | 14.48 | 113,202 | -0.30(-2.01%) |
Nov 18, 2014 | 15.12 | 15.36 | 14.71 | 14.78 | 120,342 | -0.49(-3.18%) |
Nov 17, 2014 | 15.28 | 15.79 | 15.22 | 15.26 | 141,886 | -0.06(-0.41%) |
Nov 14, 2014 | 14.81 | 15.59 | 14.63 | 15.33 | 303,431 | -0.05(-0.31%) |
Nov 13, 2014 | 15.89 | 15.92 | 15.04 | 15.37 | 247,375 | -0.52(-3.25%) |
Nov 12, 2014 | 15.81 | 16.01 | 15.70 | 15.89 | 153,625 | -0.13(-0.78%) |
Nov 11, 2014 | 16.37 | 16.37 | 15.72 | 16.01 | 159,240 | -0.25(-1.54%) |
Nov 10, 2014 | 15.97 | 16.28 | 15.86 | 16.26 | 139,245 | +0.30(+1.86%) |
Nov 07, 2014 | 15.94 | 16.04 | 15.67 | 15.97 | 176,564 | +0.09(+0.59%) |
Nov 06, 2014 | 15.37 | 15.97 | 15.37 | 15.87 | 123,433 | +0.38(+2.42%) |
Nov 05, 2014 | 16.30 | 16.30 | 15.42 | 15.50 | 127,017 | -0.63(-3.88%) |
Nov 04, 2014 | 15.79 | 16.25 | 15.76 | 16.12 | 132,783 | +0.17(+1.08%) |
Nov 03, 2014 | 15.97 | 16.23 | 15.86 | 15.95 | 133,409 | -0.11(-0.68%) |
Oct 31, 2014 | 15.56 | 16.20 | 15.48 | 16.06 | 339,954 | +0.72(+4.69%) |
Oct 30, 2014 | 15.03 | 15.62 | 14.89 | 15.34 | 115,668 | +0.14(+0.93%) |
Oct 29, 2014 | 15.34 | 15.47 | 15.07 | 15.20 | 155,647 | -0.25(-1.62%) |
Oct 28, 2014 | 14.61 | 15.45 | 14.48 | 15.45 | 244,710 | +0.80(+5.45%) |
Oct 27, 2014 | 14.81 | 14.89 | 14.64 | 14.65 | 124,340 | -0.23(-1.58%) |
Oct 24, 2014 | 14.56 | 15.00 | 14.56 | 14.89 | 119,498 | +0.27(+1.82%) |
Oct 23, 2014 | 14.67 | 14.75 | 14.54 | 14.62 | 116,343 | +0.19(+1.30%) |
Oct 22, 2014 | 14.70 | 14.96 | 14.42 | 14.43 | 143,268 | -0.33(-2.23%) |
Oct 21, 2014 | 14.95 | 15.12 | 14.70 | 14.76 | 150,689 | +0.00(+0.00%) |
Oct 20, 2014 | 14.50 | 15.09 | 14.46 | 14.76 | 231,504 | +0.30(+2.06%) |
Oct 17, 2014 | 14.65 | 14.65 | 14.23 | 14.46 | 230,143 | +0.14(+0.98%) |
Oct 16, 2014 | 13.52 | 14.58 | 13.46 | 14.32 | 294,466 | +0.25(+1.78%) |
Oct 15, 2014 | 12.99 | 14.26 | 12.79 | 14.07 | 528,286 | +1.08(+8.31%) |
Oct 14, 2014 | 13.31 | 14.03 | 12.98 | 12.99 | 482,565 | -0.30(-2.24%) |
Oct 13, 2014 | 13.70 | 13.99 | 13.12 | 13.29 | 344,662 | -0.41(-2.97%) |
Oct 10, 2014 | 14.15 | 14.26 | 13.47 | 13.70 | 407,155 | -0.47(-3.31%) |
Oct 09, 2014 | 14.18 | 14.46 | 14.04 | 14.17 | 138,015 | -0.16(-1.09%) |
Oct 08, 2014 | 14.07 | 14.43 | 13.99 | 14.32 | 266,382 | +0.30(+2.12%) |
Oct 07, 2014 | 14.24 | 14.42 | 13.99 | 14.03 | 238,062 | -0.28(-1.97%) |
Oct 06, 2014 | 14.61 | 14.73 | 14.23 | 14.31 | 141,400 | -0.16(-1.08%) |
Oct 03, 2014 | 14.40 | 14.86 | 14.40 | 14.46 | 161,079 | +0.19(+1.32%) |
Oct 02, 2014 | 13.99 | 14.64 | 13.95 | 14.28 | 402,862 | +0.28(+2.01%) |
Oct 01, 2014 | 14.56 | 14.76 | 13.71 | 13.99 | 422,109 | -0.64(-4.38%) |
Sep 30, 2014 | 14.73 | 14.95 | 14.56 | 14.64 | 131,181 | -0.09(-0.64%) |
Sep 29, 2014 | 14.61 | 14.87 | 14.61 | 14.73 | 110,447 | -0.13(-0.84%) |
Sep 26, 2014 | 14.78 | 14.92 | 14.70 | 14.86 | 133,634 | +0.17(+1.17%) |
Sep 25, 2014 | 14.89 | 15.01 | 14.62 | 14.68 | 144,634 | -0.20(-1.37%) |
Sep 24, 2014 | 14.73 | 15.04 | 14.71 | 14.89 | 208,338 | +0.09(+0.64%) |
Sep 23, 2014 | 14.67 | 15.19 | 14.61 | 14.79 | 182,117 | +0.13(+0.85%) |
Sep 22, 2014 | 15.09 | 15.23 | 14.62 | 14.67 | 338,920 | -0.53(-3.50%) |
Sep 19, 2014 | 15.34 | 15.45 | 14.95 | 15.20 | 256,008 | -0.27(-1.72%) |
Sep 18, 2014 | 15.39 | 15.58 | 15.31 | 15.47 | 117,235 | +0.14(+0.92%) |
Sep 17, 2014 | 15.72 | 15.90 | 15.33 | 15.33 | 163,600 | -0.50(-3.17%) |
Sep 16, 2014 | 15.28 | 16.08 | 15.28 | 15.83 | 302,535 | +0.38(+2.43%) |
Sep 15, 2014 | 15.92 | 15.92 | 14.84 | 15.45 | 408,351 | -0.63(-3.89%) |
Sep 12, 2014 | 15.62 | 16.28 | 15.61 | 16.08 | 347,172 | +0.50(+3.22%) |
Sep 11, 2014 | 14.81 | 15.62 | 14.81 | 15.58 | 499,353 | +0.64(+4.30%) |
Sep 10, 2014 | 15.26 | 15.34 | 14.86 | 14.93 | 278,038 | -0.19(-1.24%) |
Sep 09, 2014 | 15.58 | 15.78 | 15.12 | 15.12 | 225,533 | -0.41(-2.62%) |
Sep 08, 2014 | 15.65 | 16.01 | 15.50 | 15.53 | 136,887 | -0.19(-1.19%) |
Sep 05, 2014 | 15.39 | 15.94 | 15.29 | 15.72 | 139,754 | +0.25(+1.62%) |
Sep 04, 2014 | 15.43 | 15.81 | 15.36 | 15.47 | 158,168 | +0.17(+1.13%) |
Sep 03, 2014 | 15.51 | 15.72 | 15.12 | 15.29 | 365,613 | -0.25(-1.61%) |