Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.80 | 14.80 | 14.19 | 14.29 | 92,825 | -0.63(-4.20%) |
Nov 26, 2014 | 14.88 | 14.91 | 14.91 | 14.91 | 120,666 | +0.06(+0.40%) |
Nov 25, 2014 | 14.88 | 14.95 | 14.79 | 14.85 | 147,934 | +0.06(+0.41%) |
Nov 24, 2014 | 15.04 | 15.08 | 14.66 | 14.79 | 124,706 | -0.14(-0.95%) |
Nov 21, 2014 | 15.08 | 15.22 | 14.88 | 14.94 | 100,514 | +0.11(+0.77%) |
Nov 20, 2014 | 14.72 | 14.82 | 14.57 | 14.82 | 71,211 | +0.13(+0.85%) |
Nov 19, 2014 | 14.39 | 14.84 | 14.19 | 14.70 | 164,930 | +0.28(+1.97%) |
Nov 18, 2014 | 14.39 | 14.45 | 14.25 | 14.41 | 70,034 | +0.04(+0.27%) |
Nov 17, 2014 | 14.40 | 14.49 | 14.31 | 14.37 | 84,279 | +0.04(+0.29%) |
Nov 14, 2014 | 14.22 | 14.34 | 14.21 | 14.33 | 31,405 | +0.11(+0.76%) |
Nov 13, 2014 | 14.33 | 14.40 | 14.19 | 14.23 | 32,379 | -0.14(-0.97%) |
Nov 12, 2014 | 14.38 | 14.45 | 14.28 | 14.37 | 41,957 | -0.08(-0.52%) |
Nov 11, 2014 | 14.51 | 14.51 | 14.34 | 14.44 | 77,112 | +0.01(+0.04%) |
Nov 10, 2014 | 14.54 | 14.59 | 14.39 | 14.44 | 39,339 | +0.00(+0.00%) |
Nov 07, 2014 | 14.10 | 14.51 | 14.10 | 14.44 | 50,342 | +0.26(+1.86%) |
Nov 06, 2014 | 14.23 | 14.30 | 14.13 | 14.17 | 83,371 | -0.04(-0.27%) |
Nov 05, 2014 | 14.21 | 14.30 | 13.99 | 14.21 | 94,205 | +0.06(+0.46%) |
Nov 04, 2014 | 14.51 | 14.52 | 14.10 | 14.15 | 105,015 | -0.44(-2.99%) |
Nov 03, 2014 | 14.66 | 14.66 | 14.49 | 14.58 | 67,474 | -0.05(-0.37%) |
Oct 31, 2014 | 14.67 | 14.67 | 14.50 | 14.63 | 55,861 | +0.04(+0.26%) |
Oct 30, 2014 | 14.67 | 14.68 | 14.56 | 14.60 | 48,483 | -0.02(-0.15%) |
Oct 29, 2014 | 14.52 | 14.63 | 14.51 | 14.62 | 53,116 | +0.12(+0.85%) |
Oct 28, 2014 | 14.44 | 14.54 | 14.44 | 14.49 | 89,605 | +0.03(+0.22%) |
Oct 27, 2014 | 14.36 | 14.47 | 14.50 | 14.46 | 62,110 | -0.04(-0.26%) |
Oct 24, 2014 | 14.27 | 14.59 | 14.26 | 14.50 | 137,878 | +0.31(+2.16%) |
Oct 23, 2014 | 14.11 | 14.23 | 14.08 | 14.19 | 127,208 | +0.31(+2.21%) |
Oct 22, 2014 | 14.06 | 14.16 | 13.87 | 13.89 | 162,789 | -0.06(-0.46%) |
Oct 21, 2014 | 13.86 | 13.97 | 13.80 | 13.95 | 119,752 | +0.25(+1.81%) |
Oct 20, 2014 | 13.67 | 13.67 | 13.52 | 13.70 | 136,292 | +0.09(+0.63%) |
Oct 17, 2014 | 13.79 | 14.06 | 13.39 | 13.62 | 247,715 | +0.25(+1.89%) |
Oct 16, 2014 | 12.59 | 13.48 | 12.48 | 13.37 | 392,421 | +0.49(+3.80%) |
Oct 15, 2014 | 12.48 | 13.06 | 11.92 | 12.88 | 446,192 | +0.26(+2.05%) |
Oct 14, 2014 | 13.34 | 13.34 | 12.39 | 12.62 | 605,505 | -0.75(-5.63%) |
Oct 13, 2014 | 13.68 | 13.74 | 13.35 | 13.37 | 74,102 | -0.25(-1.82%) |
Oct 10, 2014 | 14.10 | 14.10 | 13.39 | 13.62 | 159,452 | -0.58(-4.05%) |
Oct 09, 2014 | 14.63 | 14.64 | 14.12 | 14.19 | 85,407 | -0.44(-2.98%) |
Oct 08, 2014 | 14.92 | 14.92 | 14.52 | 14.63 | 108,325 | -0.29(-1.95%) |
Oct 07, 2014 | 15.02 | 15.02 | 14.84 | 14.92 | 23,496 | -0.11(-0.75%) |
Oct 06, 2014 | 15.15 | 15.18 | 14.99 | 15.03 | 79,792 | -0.10(-0.64%) |
Oct 03, 2014 | 15.24 | 15.32 | 15.11 | 15.13 | 62,857 | -0.08(-0.53%) |
Oct 02, 2014 | 15.40 | 15.40 | 15.01 | 15.21 | 171,126 | -0.16(-1.05%) |
Oct 01, 2014 | 15.74 | 15.74 | 15.37 | 15.37 | 111,630 | -0.32(-2.06%) |
Sep 30, 2014 | 15.89 | 15.93 | 15.61 | 15.69 | 97,719 | -0.07(-0.44%) |
Sep 29, 2014 | 15.71 | 15.86 | 15.69 | 15.76 | 82,430 | -0.07(-0.44%) |
Sep 26, 2014 | 15.74 | 16.02 | 15.65 | 15.83 | 73,232 | +0.10(+0.65%) |
Sep 25, 2014 | 15.47 | 15.75 | 15.36 | 15.73 | 125,880 | +0.30(+1.92%) |
Sep 24, 2014 | 15.46 | 15.46 | 15.22 | 15.44 | 77,834 | -0.02(-0.14%) |
Sep 23, 2014 | 15.45 | 15.59 | 15.37 | 15.46 | 126,341 | +0.04(+0.24%) |
Sep 22, 2014 | 15.82 | 15.82 | 15.39 | 15.42 | 121,814 | -0.40(-2.55%) |
Sep 19, 2014 | 15.75 | 15.88 | 15.75 | 15.82 | 58,956 | +0.07(+0.44%) |
Sep 18, 2014 | 15.81 | 15.87 | 15.67 | 15.75 | 104,413 | -0.02(-0.14%) |
Sep 17, 2014 | 15.93 | 15.93 | 15.71 | 15.77 | 109,500 | -0.04(-0.24%) |
Sep 16, 2014 | 15.79 | 15.86 | 15.62 | 15.81 | 101,430 | +0.02(+0.14%) |
Sep 15, 2014 | 15.95 | 15.95 | 15.71 | 15.79 | 77,228 | -0.09(-0.54%) |
Sep 12, 2014 | 16.07 | 16.13 | 15.75 | 15.88 | 88,648 | -0.33(-2.06%) |
Sep 11, 2014 | 16.30 | 16.30 | 16.15 | 16.21 | 94,594 | -0.09(-0.56%) |
Sep 10, 2014 | 16.25 | 16.36 | 16.25 | 16.30 | 75,852 | -0.03(-0.16%) |
Sep 09, 2014 | 16.60 | 16.68 | 16.24 | 16.33 | 80,781 | -0.27(-1.65%) |
Sep 08, 2014 | 16.72 | 16.75 | 16.47 | 16.60 | 57,534 | +0.02(+0.10%) |
Sep 05, 2014 | 16.73 | 16.73 | 16.44 | 16.59 | 70,452 | -0.13(-0.80%) |
Sep 04, 2014 | 16.83 | 16.83 | 16.68 | 16.72 | 49,187 | -0.11(-0.67%) |
Sep 03, 2014 | 16.79 | 16.83 | 16.79 | 16.83 | 37,089 | +0.04(+0.22%) |