Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.92 | 14.92 | 14.66 | 14.66 | 28,635 | -0.23(-1.54%) |
Nov 26, 2014 | 14.89 | 14.89 | 14.89 | 0 | +0.17(+1.15%) | |
Nov 25, 2014 | 14.79 | 14.80 | 14.69 | 14.72 | 63,102 | -0.12(-0.81%) |
Nov 24, 2014 | 14.75 | 14.90 | 14.75 | 14.84 | 39,772 | -0.07(-0.47%) |
Nov 21, 2014 | 14.89 | 14.95 | 14.83 | 14.91 | 61,703 | +0.27(+1.81%) |
Nov 20, 2014 | 14.61 | 14.68 | 14.61 | 14.64 | 47,449 | +0.06(+0.45%) |
Nov 19, 2014 | 14.62 | 14.62 | 14.57 | 14.58 | 22,736 | -0.18(-1.22%) |
Nov 18, 2014 | 14.67 | 14.81 | 14.67 | 14.76 | 36,923 | +0.14(+0.96%) |
Nov 17, 2014 | 14.67 | 14.89 | 14.62 | 162,644 | -0.28(-1.85%) | |
Nov 14, 2014 | 14.92 | 14.92 | 14.84 | 14.89 | 16,112 | -0.03(-0.17%) |
Nov 13, 2014 | 14.94 | 15.00 | 14.89 | 14.92 | 32,475 | +0.11(+0.74%) |
Nov 12, 2014 | 14.78 | 14.88 | 14.78 | 14.81 | 15,970 | -0.18(-1.20%) |
Nov 11, 2014 | 15.10 | 15.10 | 14.88 | 14.99 | 31,574 | +0.12(+0.81%) |
Nov 10, 2014 | 14.81 | 14.90 | 14.81 | 14.87 | 40,391 | +0.02(+0.13%) |
Nov 07, 2014 | 14.82 | 14.89 | 14.82 | 14.85 | 14,743 | -0.04(-0.27%) |
Nov 06, 2014 | 14.87 | 14.89 | 14.76 | 14.89 | 15,333 | -0.25(-1.68%) |
Nov 05, 2014 | 15.11 | 15.18 | 15.10 | 15.14 | 10,871 | +0.24(+1.61%) |
Nov 04, 2014 | 14.83 | 14.93 | 14.83 | 14.90 | 22,378 | -0.18(-1.16%) |
Nov 03, 2014 | 14.85 | 15.14 | 14.85 | 15.08 | 73,984 | -0.08(-0.53%) |
Oct 31, 2014 | 15.08 | 15.25 | 15.08 | 15.16 | 58,262 | +0.26(+1.74%) |
Oct 30, 2014 | 14.83 | 14.96 | 14.67 | 14.90 | 32,012 | +0.00(+0.00%) |
Oct 29, 2014 | 15.12 | 15.12 | 14.88 | 14.90 | 28,620 | -0.74(-4.76%) |
Oct 28, 2014 | 15.60 | 15.69 | 15.59 | 15.64 | 20,290 | +0.09(+0.61%) |
Oct 27, 2014 | 15.53 | 15.62 | 15.65 | 15.55 | 23,981 | -0.10(-0.64%) |
Oct 24, 2014 | 15.58 | 15.65 | 15.56 | 15.65 | 16,750 | +0.37(+2.39%) |
Oct 23, 2014 | 15.34 | 15.40 | 15.29 | 15.29 | 20,474 | -0.08(-0.52%) |
Oct 22, 2014 | 15.56 | 15.56 | 15.23 | 15.37 | 215,069 | +0.13(+0.89%) |
Oct 21, 2014 | 15.12 | 15.23 | 15.12 | 15.23 | 15,386 | -0.18(-1.17%) |
Oct 20, 2014 | 15.21 | 15.43 | 15.21 | 15.41 | 25,195 | +0.49(+3.28%) |
Oct 17, 2014 | 15.09 | 15.10 | 14.84 | 14.92 | 26,965 | -0.15(-1.00%) |
Oct 16, 2014 | 14.99 | 15.18 | 14.98 | 15.07 | 39,506 | +0.09(+0.60%) |
Oct 15, 2014 | 15.03 | 15.05 | 14.87 | 14.98 | 23,847 | -0.18(-1.19%) |
Oct 14, 2014 | 15.07 | 15.20 | 15.07 | 15.16 | 17,486 | +0.15(+1.00%) |
Oct 13, 2014 | 15.21 | 15.21 | 14.95 | 15.01 | 26,776 | -0.11(-0.73%) |
Oct 10, 2014 | 15.18 | 15.24 | 15.07 | 15.12 | 22,219 | -0.08(-0.49%) |
Oct 09, 2014 | 15.38 | 15.39 | 15.17 | 15.20 | 13,518 | -0.17(-1.14%) |
Oct 08, 2014 | 15.26 | 15.39 | 15.20 | 15.37 | 26,694 | +0.04(+0.26%) |
Oct 07, 2014 | 15.41 | 15.42 | 15.28 | 15.33 | 70,427 | -0.13(-0.87%) |
Oct 06, 2014 | 15.44 | 15.48 | 15.40 | 15.46 | 160,462 | +0.05(+0.32%) |
Oct 03, 2014 | 15.42 | 15.43 | 15.33 | 15.41 | 41,766 | +0.08(+0.55%) |
Oct 02, 2014 | 15.30 | 15.35 | 15.21 | 15.33 | 27,351 | -0.20(-1.29%) |
Oct 01, 2014 | 15.56 | 15.57 | 15.49 | 15.53 | 10,187 | -0.19(-1.24%) |
Sep 30, 2014 | 15.79 | 15.79 | 15.68 | 15.72 | 17,278 | -0.12(-0.76%) |
Sep 29, 2014 | 15.82 | 15.91 | 15.76 | 15.85 | 21,539 | -0.44(-2.67%) |
Sep 26, 2014 | 16.29 | 16.29 | 16.09 | 16.28 | 15,701 | -0.27(-1.66%) |
Sep 25, 2014 | 16.85 | 16.90 | 16.51 | 16.55 | 65,554 | -0.66(-3.86%) |
Sep 24, 2014 | 17.11 | 17.30 | 17.11 | 17.22 | 43,020 | +0.27(+1.59%) |
Sep 23, 2014 | 16.94 | 16.95 | 16.90 | 16.95 | 12,269 | -0.00(-0.03%) |
Sep 22, 2014 | 16.78 | 16.98 | 16.78 | 16.95 | 147,266 | +0.05(+0.33%) |
Sep 19, 2014 | 16.90 | 16.90 | 16.82 | 16.90 | 15,394 | +0.01(+0.06%) |
Sep 18, 2014 | 16.90 | 16.90 | 16.85 | 16.89 | 5,621 | -0.08(-0.47%) |
Sep 17, 2014 | 17.00 | 17.00 | 16.89 | 16.97 | 6,902 | -0.38(-2.19%) |
Sep 16, 2014 | 17.20 | 17.41 | 17.20 | 17.35 | 12,641 | +0.11(+0.64%) |
Sep 15, 2014 | 17.24 | 17.30 | 17.16 | 17.24 | 10,524 | +0.02(+0.12%) |
Sep 12, 2014 | 17.30 | 17.15 | 17.22 | 9,581 | -0.16(-0.94%) | |
Sep 11, 2014 | 17.32 | 17.40 | 17.31 | 17.38 | 4,036 | -0.05(-0.26%) |
Sep 10, 2014 | 17.40 | 17.43 | 17.37 | 17.43 | 4,503 | +0.07(+0.40%) |
Sep 09, 2014 | 17.44 | 17.44 | 17.36 | 17.36 | 8,106 | -0.26(-1.48%) |
Sep 08, 2014 | 17.64 | 17.64 | 17.50 | 17.62 | 7,217 | +0.13(+0.74%) |
Sep 05, 2014 | 17.38 | 17.50 | 17.38 | 17.49 | 7,851 | -0.07(-0.40%) |
Sep 04, 2014 | 17.68 | 17.68 | 17.55 | 17.56 | 9,723 | -0.12(-0.68%) |
Sep 03, 2014 | 17.63 | 17.71 | 17.63 | 17.68 | 8,208 | -0.17(-0.95%) |