Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.68 | 14.73 | 14.42 | 14.42 | 49,480 | -0.26(-1.80%) |
Nov 26, 2014 | 14.65 | 14.68 | 14.68 | 14.68 | 88,938 | +0.00(+0.00%) |
Nov 25, 2014 | 14.62 | 14.69 | 14.50 | 14.68 | 100,915 | +0.06(+0.41%) |
Nov 24, 2014 | 14.58 | 14.64 | 14.42 | 14.62 | 142,890 | +0.04(+0.29%) |
Nov 21, 2014 | 14.70 | 14.78 | 14.37 | 14.58 | 71,886 | +0.05(+0.35%) |
Nov 20, 2014 | 14.45 | 14.57 | 14.32 | 14.53 | 118,014 | -0.03(-0.18%) |
Nov 19, 2014 | 14.84 | 14.89 | 14.34 | 14.55 | 127,486 | -0.27(-1.84%) |
Nov 18, 2014 | 15.00 | 15.21 | 14.73 | 14.83 | 141,075 | -0.13(-0.85%) |
Nov 17, 2014 | 15.12 | 15.12 | 14.84 | 14.95 | 120,739 | -0.18(-1.18%) |
Nov 14, 2014 | 14.80 | 15.21 | 14.54 | 15.13 | 135,268 | +0.25(+1.66%) |
Nov 13, 2014 | 14.80 | 15.01 | 14.69 | 14.89 | 196,210 | +0.09(+0.63%) |
Nov 12, 2014 | 14.46 | 14.89 | 14.44 | 14.79 | 143,822 | -0.25(-1.64%) |
Nov 11, 2014 | 15.04 | 15.10 | 14.91 | 15.04 | 113,656 | +0.03(+0.23%) |
Nov 10, 2014 | 14.73 | 15.15 | 14.73 | 15.01 | 169,765 | +0.31(+2.14%) |
Nov 07, 2014 | 14.57 | 14.73 | 14.44 | 14.69 | 123,254 | +0.13(+0.88%) |
Nov 06, 2014 | 14.49 | 14.58 | 14.36 | 14.56 | 91,679 | +0.11(+0.77%) |
Nov 05, 2014 | 14.38 | 14.51 | 14.24 | 14.45 | 144,077 | +0.20(+1.37%) |
Nov 04, 2014 | 14.25 | 14.53 | 14.19 | 14.26 | 92,709 | -0.05(-0.36%) |
Nov 03, 2014 | 14.07 | 14.34 | 14.04 | 14.31 | 137,716 | +0.28(+2.00%) |
Oct 31, 2014 | 14.41 | 14.41 | 13.93 | 14.03 | 216,252 | -0.05(-0.36%) |
Oct 30, 2014 | 13.95 | 14.21 | 13.95 | 14.08 | 179,093 | +0.12(+0.85%) |
Oct 29, 2014 | 13.23 | 14.08 | 13.23 | 13.96 | 170,895 | +0.78(+5.94%) |
Oct 28, 2014 | 12.78 | 13.18 | 12.70 | 13.18 | 331,550 | +0.41(+3.20%) |
Oct 27, 2014 | 12.72 | 12.74 | 12.74 | 12.77 | 163,286 | +0.03(+0.20%) |
Oct 24, 2014 | 12.72 | 12.78 | 12.60 | 12.74 | 68,290 | -0.01(-0.07%) |
Oct 23, 2014 | 12.87 | 12.92 | 12.67 | 12.75 | 75,251 | +0.03(+0.27%) |
Oct 22, 2014 | 12.84 | 12.94 | 12.67 | 12.72 | 117,406 | -0.08(-0.60%) |
Oct 21, 2014 | 12.45 | 12.81 | 12.45 | 12.79 | 149,421 | +0.40(+3.23%) |
Oct 20, 2014 | 12.77 | 12.89 | 12.38 | 12.39 | 118,377 | -0.43(-3.32%) |
Oct 17, 2014 | 13.37 | 13.37 | 12.78 | 12.82 | 69,725 | -0.37(-2.78%) |
Oct 16, 2014 | 12.89 | 13.50 | 12.89 | 13.18 | 142,967 | +0.06(+0.45%) |
Oct 15, 2014 | 12.43 | 13.21 | 12.38 | 13.12 | 123,728 | +0.51(+4.05%) |
Oct 14, 2014 | 12.44 | 12.78 | 12.38 | 12.61 | 140,654 | +0.25(+2.00%) |
Oct 13, 2014 | 12.21 | 12.61 | 12.17 | 12.37 | 132,551 | +0.21(+1.75%) |
Oct 10, 2014 | 11.98 | 12.30 | 11.98 | 12.15 | 119,885 | +0.05(+0.42%) |
Oct 09, 2014 | 12.45 | 12.61 | 12.08 | 12.10 | 164,898 | -0.31(-2.54%) |
Oct 08, 2014 | 12.16 | 12.46 | 11.92 | 12.42 | 163,824 | +0.12(+0.97%) |
Oct 07, 2014 | 13.50 | 13.50 | 12.15 | 12.30 | 299,383 | -1.23(-9.12%) |
Oct 06, 2014 | 13.78 | 13.78 | 13.52 | 13.53 | 94,064 | -0.23(-1.67%) |
Oct 03, 2014 | 13.81 | 13.81 | 13.57 | 13.76 | 105,545 | +0.01(+0.06%) |
Oct 02, 2014 | 13.43 | 13.92 | 13.41 | 13.75 | 66,028 | +0.37(+2.73%) |
Oct 01, 2014 | 13.68 | 13.70 | 13.29 | 13.39 | 87,743 | -0.28(-2.05%) |
Sep 30, 2014 | 13.81 | 13.92 | 13.66 | 13.67 | 123,153 | -0.14(-1.05%) |
Sep 29, 2014 | 13.65 | 13.83 | 13.62 | 13.81 | 89,901 | -0.04(-0.31%) |
Sep 26, 2014 | 13.30 | 14.02 | 13.18 | 13.86 | 227,790 | +0.57(+4.29%) |
Sep 25, 2014 | 13.28 | 13.47 | 13.21 | 13.29 | 72,053 | -0.13(-0.95%) |
Sep 24, 2014 | 13.22 | 13.46 | 13.11 | 13.41 | 68,142 | +0.19(+1.42%) |
Sep 23, 2014 | 13.32 | 13.41 | 13.15 | 13.23 | 97,097 | -0.18(-1.33%) |
Sep 22, 2014 | 13.48 | 13.67 | 13.36 | 13.41 | 83,165 | -0.14(-1.01%) |
Sep 19, 2014 | 13.61 | 13.64 | 13.41 | 13.54 | 132,198 | -0.06(-0.44%) |
Sep 18, 2014 | 13.53 | 13.62 | 13.49 | 13.60 | 40,209 | +0.14(+1.08%) |
Sep 17, 2014 | 13.65 | 13.66 | 13.40 | 13.46 | 68,583 | -0.20(-1.43%) |
Sep 16, 2014 | 13.70 | 13.78 | 13.64 | 13.65 | 64,570 | -0.05(-0.37%) |
Sep 15, 2014 | 14.04 | 14.17 | 13.65 | 13.70 | 81,846 | -0.30(-2.13%) |
Sep 12, 2014 | 13.85 | 14.29 | 13.72 | 14.00 | 433,155 | +0.67(+5.04%) |
Sep 11, 2014 | 13.28 | 13.41 | 13.28 | 13.33 | 55,112 | +0.00(+0.00%) |
Sep 10, 2014 | 13.26 | 13.37 | 13.21 | 13.33 | 50,229 | +0.11(+0.84%) |
Sep 09, 2014 | 13.41 | 13.41 | 13.12 | 13.22 | 98,389 | -0.18(-1.33%) |
Sep 08, 2014 | 13.64 | 13.64 | 13.33 | 13.40 | 40,698 | -0.23(-1.69%) |
Sep 05, 2014 | 13.43 | 13.67 | 13.38 | 13.63 | 44,521 | +0.15(+1.14%) |
Sep 04, 2014 | 13.23 | 13.50 | 13.23 | 13.47 | 57,312 | +0.23(+1.74%) |
Sep 03, 2014 | 13.48 | 13.48 | 13.19 | 13.24 | 94,961 | -0.16(-1.21%) |