Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.67 | 15.72 | 15.64 | 15.64 | 30,198 | -0.06(-0.40%) |
Nov 26, 2014 | 15.65 | 15.71 | 15.71 | 15.71 | 76,884 | +0.01(+0.08%) |
Nov 25, 2014 | 15.73 | 15.76 | 15.68 | 15.69 | 103,944 | -0.04(-0.23%) |
Nov 24, 2014 | 15.61 | 15.73 | 15.61 | 15.73 | 48,308 | +0.12(+0.74%) |
Nov 21, 2014 | 15.62 | 15.74 | 15.61 | 15.61 | 150,449 | +0.18(+1.15%) |
Nov 20, 2014 | 15.37 | 15.51 | 15.37 | 15.43 | 122,845 | -0.01(-0.06%) |
Nov 19, 2014 | 15.40 | 15.50 | 15.38 | 15.44 | 141,906 | -0.03(-0.17%) |
Nov 18, 2014 | 15.51 | 15.64 | 15.43 | 15.47 | 183,811 | -0.10(-0.66%) |
Nov 17, 2014 | 15.60 | 15.66 | 15.57 | 15.57 | 98,186 | -0.08(-0.48%) |
Nov 14, 2014 | 15.63 | 15.70 | 15.62 | 15.65 | 102,968 | +0.05(+0.34%) |
Nov 13, 2014 | 15.50 | 15.66 | 15.42 | 15.59 | 359,222 | +0.19(+1.24%) |
Nov 12, 2014 | 15.34 | 15.42 | 15.31 | 15.40 | 193,053 | +0.04(+0.29%) |
Nov 11, 2014 | 15.35 | 15.36 | 15.31 | 15.36 | 40,926 | +0.01(+0.08%) |
Nov 10, 2014 | 15.29 | 15.37 | 15.29 | 15.35 | 92,837 | +0.09(+0.61%) |
Nov 07, 2014 | 15.17 | 15.27 | 15.16 | 15.25 | 121,190 | +0.08(+0.56%) |
Nov 06, 2014 | 15.10 | 15.18 | 15.07 | 15.17 | 195,053 | +0.14(+0.92%) |
Nov 05, 2014 | 15.10 | 15.10 | 15.02 | 15.03 | 64,332 | +0.03(+0.18%) |
Nov 04, 2014 | 15.06 | 15.06 | 14.96 | 15.00 | 106,279 | -0.02(-0.16%) |
Nov 03, 2014 | 14.98 | 15.11 | 14.98 | 15.03 | 45,085 | +0.00(+0.01%) |
Oct 31, 2014 | 15.02 | 15.08 | 14.99 | 15.03 | 34,386 | +0.13(+0.88%) |
Oct 30, 2014 | 14.74 | 14.96 | 14.74 | 14.90 | 115,057 | +0.06(+0.38%) |
Oct 29, 2014 | 14.94 | 14.97 | 14.79 | 14.84 | 109,634 | -0.03(-0.19%) |
Oct 28, 2014 | 14.71 | 14.88 | 14.71 | 14.87 | 67,777 | +0.12(+0.82%) |
Oct 27, 2014 | 14.73 | 14.76 | 14.77 | 14.75 | 35,198 | -0.02(-0.13%) |
Oct 24, 2014 | 14.69 | 14.77 | 14.69 | 14.77 | 36,024 | +0.05(+0.36%) |
Oct 23, 2014 | 14.71 | 14.86 | 14.70 | 14.71 | 52,136 | +0.11(+0.74%) |
Oct 22, 2014 | 14.80 | 14.84 | 14.57 | 14.61 | 126,980 | -0.08(-0.55%) |
Oct 21, 2014 | 14.38 | 14.69 | 14.38 | 14.69 | 86,568 | +0.32(+2.24%) |
Oct 20, 2014 | 14.17 | 14.37 | 14.17 | 14.36 | 79,981 | +0.14(+0.96%) |
Oct 17, 2014 | 14.10 | 14.36 | 14.09 | 14.23 | 91,834 | +0.20(+1.44%) |
Oct 16, 2014 | 13.72 | 14.05 | 13.70 | 14.03 | 133,470 | +0.02(+0.17%) |
Oct 15, 2014 | 13.80 | 14.01 | 13.53 | 14.00 | 211,833 | -0.03(-0.23%) |
Oct 14, 2014 | 14.11 | 14.16 | 13.99 | 14.03 | 225,476 | -0.08(-0.57%) |
Oct 13, 2014 | 14.37 | 14.37 | 14.11 | 14.11 | 103,023 | -0.31(-2.18%) |
Oct 10, 2014 | 14.53 | 14.57 | 14.42 | 14.43 | 54,594 | -0.15(-0.99%) |
Oct 09, 2014 | 14.80 | 14.81 | 14.55 | 14.57 | 113,714 | -0.27(-1.85%) |
Oct 08, 2014 | 14.63 | 14.85 | 14.53 | 14.85 | 92,733 | +0.18(+1.21%) |
Oct 07, 2014 | 14.76 | 14.76 | 14.66 | 14.67 | 100,029 | -0.16(-1.09%) |
Oct 06, 2014 | 14.88 | 14.88 | 14.76 | 14.83 | 38,794 | +0.00(+0.00%) |
Oct 03, 2014 | 14.80 | 14.84 | 14.75 | 14.83 | 36,880 | +0.16(+1.08%) |
Oct 02, 2014 | 14.71 | 14.72 | 14.56 | 14.67 | 95,445 | -0.03(-0.23%) |
Oct 01, 2014 | 14.87 | 14.87 | 14.67 | 14.71 | 76,000 | -0.23(-1.51%) |
Sep 30, 2014 | 14.95 | 14.99 | 14.90 | 14.93 | 40,561 | -0.04(-0.24%) |
Sep 29, 2014 | 14.86 | 14.97 | 14.84 | 14.97 | 70,823 | +0.00(+0.00%) |
Sep 26, 2014 | 14.91 | 14.98 | 14.88 | 14.97 | 28,501 | +0.04(+0.24%) |
Sep 25, 2014 | 15.11 | 15.11 | 14.92 | 14.93 | 54,318 | -0.19(-1.25%) |
Sep 24, 2014 | 14.97 | 15.13 | 14.96 | 15.12 | 39,782 | +0.12(+0.78%) |
Sep 23, 2014 | 14.92 | 15.03 | 14.92 | 15.00 | 31,917 | +0.00(+0.00%) |
Sep 22, 2014 | 15.13 | 15.17 | 14.99 | 15.00 | 39,640 | -0.22(-1.43%) |
Sep 19, 2014 | 15.32 | 15.34 | 15.19 | 15.22 | 38,302 | -0.08(-0.53%) |
Sep 18, 2014 | 15.22 | 15.30 | 15.22 | 15.30 | 48,128 | +0.08(+0.53%) |
Sep 17, 2014 | 15.23 | 15.27 | 15.22 | 15.22 | 90,988 | +0.00(+0.00%) |
Sep 16, 2014 | 15.16 | 15.24 | 15.12 | 15.22 | 82,875 | +0.02(+0.16%) |
Sep 15, 2014 | 15.12 | 15.20 | 15.12 | 15.20 | 20,793 | +0.04(+0.29%) |
Sep 12, 2014 | 15.23 | 15.23 | 15.15 | 15.15 | 5,120 | -0.10(-0.63%) |
Sep 11, 2014 | 15.23 | 15.25 | 15.17 | 15.25 | 17,122 | +0.04(+0.24%) |
Sep 10, 2014 | 15.14 | 15.23 | 15.14 | 15.21 | 69,979 | +0.05(+0.30%) |
Sep 09, 2014 | 15.31 | 15.33 | 15.15 | 15.17 | 46,905 | -0.12(-0.80%) |
Sep 08, 2014 | 15.35 | 15.39 | 15.29 | 15.29 | 37,970 | -0.09(-0.58%) |
Sep 05, 2014 | 15.30 | 15.39 | 15.30 | 15.38 | 37,320 | +0.08(+0.50%) |
Sep 04, 2014 | 15.40 | 15.40 | 15.30 | 15.30 | 38,208 | -0.12(-0.76%) |
Sep 03, 2014 | 15.43 | 15.44 | 15.38 | 15.42 | 132,321 | +0.03(+0.18%) |