Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.06 | 13.12 | 12.84 | 12.87 | 17,670 | -0.31(-2.35%) |
Nov 26, 2014 | 13.39 | 13.18 | 13.18 | 13.18 | 49,337 | -0.25(-1.86%) |
Nov 25, 2014 | 13.76 | 13.76 | 13.27 | 13.43 | 44,633 | -0.06(-0.45%) |
Nov 24, 2014 | 12.98 | 13.90 | 12.98 | 13.49 | 116,776 | +0.46(+3.50%) |
Nov 21, 2014 | 13.78 | 13.78 | 12.92 | 13.03 | 44,284 | -0.61(-4.48%) |
Nov 20, 2014 | 13.19 | 13.93 | 13.19 | 13.64 | 43,036 | +0.33(+2.46%) |
Nov 19, 2014 | 13.66 | 13.66 | 12.97 | 13.32 | 59,534 | -0.51(-3.68%) |
Nov 18, 2014 | 13.50 | 14.26 | 13.50 | 13.83 | 70,561 | +0.40(+3.02%) |
Nov 17, 2014 | 13.62 | 13.97 | 13.26 | 13.42 | 52,527 | -0.31(-2.26%) |
Nov 14, 2014 | 13.58 | 14.47 | 13.39 | 13.73 | 129,102 | +0.16(+1.21%) |
Nov 13, 2014 | 13.60 | 14.01 | 13.34 | 13.57 | 37,206 | -0.33(-2.36%) |
Nov 12, 2014 | 13.48 | 14.39 | 13.39 | 13.89 | 196,487 | +0.36(+2.67%) |
Nov 11, 2014 | 13.77 | 13.93 | 13.31 | 13.53 | 34,825 | -0.22(-1.57%) |
Nov 10, 2014 | 13.88 | 13.90 | 13.43 | 13.75 | 63,643 | -0.09(-0.68%) |
Nov 07, 2014 | 13.95 | 15.63 | 13.60 | 13.84 | 32,948 | -0.04(-0.31%) |
Nov 06, 2014 | 13.95 | 14.02 | 13.36 | 13.89 | 147,267 | -1.08(-7.20%) |
Nov 05, 2014 | 14.69 | 15.20 | 14.56 | 14.96 | 145,190 | +0.40(+2.78%) |
Nov 04, 2014 | 14.70 | 15.05 | 14.26 | 14.56 | 30,148 | -0.11(-0.76%) |
Nov 03, 2014 | 14.84 | 15.47 | 14.51 | 14.67 | 85,704 | -0.07(-0.47%) |
Oct 31, 2014 | 14.72 | 15.04 | 14.49 | 14.74 | 37,783 | +0.33(+2.27%) |
Oct 30, 2014 | 14.27 | 14.51 | 14.12 | 14.41 | 40,757 | -0.01(-0.06%) |
Oct 29, 2014 | 14.00 | 14.45 | 13.71 | 14.42 | 75,722 | +0.74(+5.40%) |
Oct 28, 2014 | 13.54 | 13.73 | 13.41 | 13.68 | 192,822 | +0.13(+0.95%) |
Oct 27, 2014 | 13.58 | 13.69 | 13.67 | 13.55 | 14,602 | -0.12(-0.88%) |
Oct 24, 2014 | 13.72 | 13.78 | 13.46 | 13.67 | 27,169 | +0.00(+0.00%) |
Oct 23, 2014 | 14.14 | 14.58 | 13.50 | 13.67 | 17,730 | +0.01(+0.06%) |
Oct 22, 2014 | 13.97 | 13.98 | 13.63 | 13.66 | 23,248 | -0.40(-2.87%) |
Oct 21, 2014 | 14.09 | 14.43 | 13.84 | 14.07 | 24,479 | +0.09(+0.68%) |
Oct 20, 2014 | 14.00 | 14.08 | 13.83 | 13.97 | 20,845 | -0.01(-0.06%) |
Oct 17, 2014 | 14.51 | 14.51 | 13.02 | 13.98 | 49,355 | -0.32(-2.22%) |
Oct 16, 2014 | 14.26 | 14.58 | 13.96 | 14.30 | 35,397 | -0.15(-1.01%) |
Oct 15, 2014 | 13.75 | 14.52 | 13.29 | 14.45 | 30,600 | +0.47(+3.38%) |
Oct 14, 2014 | 13.30 | 13.99 | 13.30 | 13.97 | 18,358 | +0.73(+5.52%) |
Oct 13, 2014 | 13.11 | 13.42 | 13.11 | 13.24 | 28,276 | -0.08(-0.58%) |
Oct 10, 2014 | 13.09 | 13.67 | 13.09 | 13.32 | 26,451 | +0.13(+0.98%) |
Oct 09, 2014 | 13.56 | 13.56 | 13.11 | 13.19 | 14,996 | -0.41(-3.03%) |
Oct 08, 2014 | 13.12 | 13.69 | 13.11 | 13.60 | 19,383 | +0.50(+3.80%) |
Oct 07, 2014 | 13.23 | 13.23 | 13.06 | 13.11 | 18,877 | -0.22(-1.68%) |
Oct 06, 2014 | 13.11 | 13.42 | 13.09 | 13.33 | 18,543 | +0.21(+1.64%) |
Oct 03, 2014 | 13.23 | 13.35 | 13.04 | 13.11 | 15,530 | +0.03(+0.20%) |
Oct 02, 2014 | 13.04 | 13.46 | 12.97 | 13.09 | 14,465 | +0.11(+0.86%) |
Oct 01, 2014 | 13.19 | 13.48 | 12.88 | 12.98 | 29,234 | -0.18(-1.37%) |
Sep 30, 2014 | 13.19 | 13.32 | 13.16 | 13.16 | 42,479 | -0.03(-0.26%) |
Sep 29, 2014 | 13.26 | 13.27 | 12.92 | 13.19 | 21,504 | -0.15(-1.16%) |
Sep 26, 2014 | 13.27 | 13.40 | 13.27 | 13.35 | 15,863 | +0.08(+0.58%) |
Sep 25, 2014 | 13.81 | 13.91 | 13.17 | 13.27 | 32,290 | -0.52(-3.80%) |
Sep 24, 2014 | 13.71 | 13.87 | 13.66 | 13.79 | 18,809 | +0.04(+0.31%) |
Sep 23, 2014 | 13.86 | 14.04 | 13.60 | 13.75 | 28,334 | -0.14(-0.99%) |
Sep 22, 2014 | 13.84 | 14.01 | 13.54 | 13.89 | 18,478 | -0.08(-0.55%) |
Sep 19, 2014 | 13.94 | 14.05 | 13.88 | 13.96 | 48,362 | +0.03(+0.25%) |
Sep 18, 2014 | 13.87 | 14.35 | 13.84 | 13.93 | 14,997 | +0.08(+0.56%) |
Sep 17, 2014 | 14.29 | 14.29 | 13.84 | 13.85 | 15,036 | -0.12(-0.86%) |
Sep 16, 2014 | 13.97 | 14.08 | 13.84 | 13.97 | 17,262 | +0.01(+0.06%) |
Sep 15, 2014 | 14.05 | 14.05 | 13.81 | 13.96 | 24,868 | -0.04(-0.31%) |
Sep 12, 2014 | 14.16 | 14.27 | 13.96 | 14.01 | 38,686 | -0.20(-1.39%) |
Sep 11, 2014 | 14.34 | 14.35 | 14.11 | 14.21 | 27,220 | -0.15(-1.02%) |
Sep 10, 2014 | 14.50 | 14.50 | 14.19 | 14.35 | 15,939 | -0.10(-0.71%) |
Sep 09, 2014 | 14.29 | 14.91 | 14.27 | 14.45 | 34,496 | +0.12(+0.84%) |
Sep 08, 2014 | 14.40 | 14.50 | 14.23 | 14.33 | 38,233 | -0.12(-0.83%) |
Sep 05, 2014 | 14.57 | 14.68 | 14.40 | 14.45 | 23,797 | -0.18(-1.23%) |
Sep 04, 2014 | 14.68 | 14.70 | 14.52 | 14.64 | 39,735 | +0.11(+0.77%) |
Sep 03, 2014 | 14.82 | 14.82 | 14.46 | 14.52 | 20,107 | -0.28(-1.92%) |