Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.97 | 13.03 | 12.76 | 12.78 | 17,789 | -0.31(-2.35%) |
Nov 26, 2014 | 13.31 | 13.09 | 13.09 | 13.09 | 49,668 | -0.25(-1.86%) |
Nov 25, 2014 | 13.66 | 13.66 | 13.19 | 13.34 | 44,933 | -0.06(-0.45%) |
Nov 24, 2014 | 12.89 | 13.81 | 12.89 | 13.40 | 117,561 | +0.45(+3.50%) |
Nov 21, 2014 | 13.69 | 13.69 | 12.84 | 12.95 | 44,581 | -0.61(-4.48%) |
Nov 20, 2014 | 13.10 | 13.84 | 13.10 | 13.55 | 43,325 | +0.33(+2.46%) |
Nov 19, 2014 | 13.57 | 13.57 | 12.89 | 13.23 | 59,934 | -0.50(-3.68%) |
Nov 18, 2014 | 13.41 | 14.16 | 13.41 | 13.73 | 71,036 | +0.40(+3.02%) |
Nov 17, 2014 | 13.53 | 13.88 | 13.17 | 13.33 | 52,880 | -0.31(-2.26%) |
Nov 14, 2014 | 13.49 | 14.38 | 13.31 | 13.64 | 129,970 | +0.16(+1.21%) |
Nov 13, 2014 | 13.51 | 13.91 | 13.25 | 13.48 | 37,456 | -0.33(-2.36%) |
Nov 12, 2014 | 13.39 | 14.29 | 13.30 | 13.80 | 197,807 | +0.36(+2.67%) |
Nov 11, 2014 | 13.67 | 13.84 | 13.22 | 13.44 | 35,059 | -0.21(-1.57%) |
Nov 10, 2014 | 13.78 | 13.81 | 13.34 | 13.66 | 64,070 | -0.09(-0.68%) |
Nov 07, 2014 | 13.86 | 15.53 | 13.51 | 13.75 | 33,169 | -0.04(-0.31%) |
Nov 06, 2014 | 13.86 | 13.93 | 13.27 | 13.79 | 148,256 | -1.07(-7.20%) |
Nov 05, 2014 | 14.59 | 15.10 | 14.46 | 14.86 | 146,165 | +0.40(+2.78%) |
Nov 04, 2014 | 14.61 | 14.95 | 14.16 | 14.46 | 30,350 | -0.11(-0.76%) |
Nov 03, 2014 | 14.74 | 15.37 | 14.41 | 14.57 | 86,280 | -0.07(-0.47%) |
Oct 31, 2014 | 14.62 | 14.94 | 14.39 | 14.64 | 38,037 | +0.33(+2.27%) |
Oct 30, 2014 | 14.18 | 14.41 | 14.03 | 14.32 | 41,031 | -0.01(-0.06%) |
Oct 29, 2014 | 13.90 | 14.35 | 13.62 | 14.32 | 76,230 | +0.73(+5.40%) |
Oct 28, 2014 | 13.44 | 13.64 | 13.32 | 13.59 | 194,124 | +0.13(+0.95%) |
Oct 27, 2014 | 13.49 | 13.59 | 13.58 | 13.46 | 14,700 | -0.12(-0.88%) |
Oct 24, 2014 | 13.62 | 13.68 | 13.37 | 13.58 | 27,352 | +0.00(+0.00%) |
Oct 23, 2014 | 14.04 | 14.48 | 13.41 | 13.58 | 17,849 | +0.01(+0.06%) |
Oct 22, 2014 | 13.88 | 13.89 | 13.54 | 13.57 | 23,404 | -0.40(-2.87%) |
Oct 21, 2014 | 14.00 | 14.33 | 13.75 | 13.97 | 24,644 | +0.09(+0.68%) |
Oct 20, 2014 | 13.91 | 13.98 | 13.73 | 13.88 | 20,985 | -0.01(-0.06%) |
Oct 17, 2014 | 14.41 | 14.41 | 12.93 | 13.89 | 49,688 | -0.32(-2.22%) |
Oct 16, 2014 | 14.16 | 14.49 | 13.87 | 14.20 | 35,636 | -0.15(-1.01%) |
Oct 15, 2014 | 13.66 | 14.43 | 13.20 | 14.35 | 30,807 | +0.47(+3.38%) |
Oct 14, 2014 | 13.21 | 13.90 | 13.21 | 13.88 | 18,482 | +0.73(+5.52%) |
Oct 13, 2014 | 13.02 | 13.33 | 13.02 | 13.15 | 28,466 | -0.08(-0.58%) |
Oct 10, 2014 | 13.00 | 13.58 | 13.00 | 13.23 | 26,630 | +0.13(+0.98%) |
Oct 09, 2014 | 13.47 | 13.47 | 13.02 | 13.10 | 15,098 | -0.41(-3.03%) |
Oct 08, 2014 | 13.03 | 13.60 | 13.03 | 13.51 | 19,514 | +0.50(+3.80%) |
Oct 07, 2014 | 13.14 | 13.14 | 12.98 | 13.02 | 19,004 | -0.22(-1.68%) |
Oct 06, 2014 | 13.02 | 13.33 | 13.00 | 13.24 | 18,668 | +0.21(+1.64%) |
Oct 03, 2014 | 13.15 | 13.26 | 12.95 | 13.03 | 15,635 | +0.03(+0.20%) |
Oct 02, 2014 | 12.95 | 13.37 | 12.88 | 13.00 | 14,562 | +0.11(+0.86%) |
Oct 01, 2014 | 13.10 | 13.39 | 12.80 | 12.89 | 29,432 | -0.18(-1.37%) |
Sep 30, 2014 | 13.10 | 13.23 | 13.07 | 13.07 | 42,765 | -0.03(-0.26%) |
Sep 29, 2014 | 13.17 | 13.18 | 12.83 | 13.10 | 21,650 | -0.15(-1.16%) |
Sep 26, 2014 | 13.18 | 13.31 | 13.18 | 13.26 | 15,970 | +0.08(+0.58%) |
Sep 25, 2014 | 13.72 | 13.82 | 13.09 | 13.18 | 32,508 | -0.52(-3.80%) |
Sep 24, 2014 | 13.62 | 13.77 | 13.57 | 13.70 | 18,936 | +0.04(+0.31%) |
Sep 23, 2014 | 13.77 | 13.94 | 13.50 | 13.66 | 28,525 | -0.14(-0.99%) |
Sep 22, 2014 | 13.75 | 13.91 | 13.44 | 13.79 | 18,603 | -0.08(-0.55%) |
Sep 19, 2014 | 13.85 | 13.96 | 13.79 | 13.87 | 48,688 | +0.03(+0.25%) |
Sep 18, 2014 | 13.78 | 14.26 | 13.75 | 13.84 | 15,099 | +0.08(+0.56%) |
Sep 17, 2014 | 14.20 | 14.20 | 13.75 | 13.76 | 15,137 | -0.12(-0.86%) |
Sep 16, 2014 | 13.88 | 13.98 | 13.74 | 13.88 | 17,378 | +0.01(+0.06%) |
Sep 15, 2014 | 13.96 | 13.96 | 13.72 | 13.87 | 25,036 | -0.04(-0.31%) |
Sep 12, 2014 | 14.07 | 14.18 | 13.86 | 13.91 | 38,948 | -0.20(-1.39%) |
Sep 11, 2014 | 14.25 | 14.26 | 14.02 | 14.11 | 27,404 | -0.15(-1.02%) |
Sep 10, 2014 | 14.40 | 14.40 | 14.09 | 14.26 | 16,046 | -0.10(-0.71%) |
Sep 09, 2014 | 14.20 | 14.81 | 14.17 | 14.36 | 34,729 | +0.12(+0.84%) |
Sep 08, 2014 | 14.31 | 14.40 | 14.14 | 14.24 | 38,491 | -0.12(-0.83%) |
Sep 05, 2014 | 14.47 | 14.58 | 14.31 | 14.36 | 23,957 | -0.18(-1.23%) |
Sep 04, 2014 | 14.58 | 14.61 | 14.43 | 14.54 | 40,003 | +0.11(+0.77%) |
Sep 03, 2014 | 14.72 | 14.72 | 14.37 | 14.43 | 20,243 | -0.28(-1.92%) |