Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.53 | 15.53 | 15.03 | 15.16 | 12,228 | -0.20(-1.31%) |
Nov 26, 2014 | 15.43 | 15.36 | 15.36 | 15.36 | 34,083 | +0.01(+0.06%) |
Nov 25, 2014 | 15.57 | 15.64 | 15.31 | 15.35 | 9,144 | -0.09(-0.59%) |
Nov 24, 2014 | 15.32 | 15.48 | 15.10 | 15.44 | 30,205 | +0.11(+0.72%) |
Nov 21, 2014 | 15.86 | 15.86 | 15.20 | 15.33 | 21,562 | -0.37(-2.33%) |
Nov 20, 2014 | 15.50 | 15.74 | 15.50 | 15.70 | 79,964 | +0.07(+0.47%) |
Nov 19, 2014 | 15.79 | 15.79 | 15.38 | 15.63 | 72,699 | -0.12(-0.76%) |
Nov 18, 2014 | 15.71 | 15.90 | 15.63 | 15.74 | 55,200 | +0.14(+0.88%) |
Nov 17, 2014 | 15.47 | 15.68 | 14.92 | 15.61 | 46,812 | +0.06(+0.41%) |
Nov 14, 2014 | 15.68 | 15.72 | 15.41 | 15.54 | 34,062 | -0.19(-1.22%) |
Nov 13, 2014 | 15.71 | 16.23 | 15.56 | 15.74 | 106,148 | +0.14(+0.88%) |
Nov 12, 2014 | 15.39 | 15.76 | 15.39 | 15.60 | 71,589 | +0.18(+1.19%) |
Nov 11, 2014 | 15.24 | 15.47 | 15.19 | 15.42 | 14,740 | +0.23(+1.51%) |
Nov 10, 2014 | 15.14 | 15.20 | 15.04 | 15.19 | 17,261 | +0.13(+0.85%) |
Nov 07, 2014 | 14.98 | 15.06 | 14.91 | 15.06 | 21,768 | -0.05(-0.30%) |
Nov 06, 2014 | 14.80 | 15.10 | 14.53 | 15.10 | 21,834 | +0.25(+1.66%) |
Nov 05, 2014 | 15.10 | 15.10 | 14.45 | 14.86 | 22,205 | -0.17(-1.16%) |
Nov 04, 2014 | 15.07 | 15.10 | 14.90 | 15.03 | 17,710 | -0.06(-0.42%) |
Nov 03, 2014 | 14.93 | 15.10 | 14.60 | 15.09 | 76,048 | +0.20(+1.35%) |
Oct 31, 2014 | 14.79 | 15.29 | 13.69 | 14.89 | 56,346 | +0.47(+3.24%) |
Oct 30, 2014 | 13.61 | 14.46 | 13.59 | 14.43 | 39,332 | +0.89(+6.56%) |
Oct 29, 2014 | 13.10 | 13.54 | 13.01 | 13.54 | 27,238 | +0.40(+3.07%) |
Oct 28, 2014 | 12.32 | 13.14 | 12.00 | 13.14 | 37,967 | +0.82(+6.69%) |
Oct 27, 2014 | 12.25 | 12.42 | 12.19 | 12.31 | 17,780 | +0.00(+0.00%) |
Oct 24, 2014 | 12.32 | 12.62 | 12.10 | 12.31 | 33,115 | +0.09(+0.75%) |
Oct 23, 2014 | 11.26 | 12.27 | 11.22 | 12.22 | 46,894 | +1.20(+10.88%) |
Oct 22, 2014 | 11.21 | 11.33 | 10.99 | 11.02 | 16,542 | -0.26(-2.27%) |
Oct 21, 2014 | 11.24 | 11.32 | 10.86 | 11.28 | 20,628 | +0.13(+1.15%) |
Oct 20, 2014 | 11.78 | 11.78 | 11.09 | 11.15 | 39,879 | -0.14(-1.22%) |
Oct 17, 2014 | 11.12 | 11.40 | 10.67 | 11.29 | 129,569 | +0.32(+2.92%) |
Oct 16, 2014 | 10.60 | 11.00 | 10.48 | 10.97 | 24,590 | +0.27(+2.57%) |
Oct 15, 2014 | 10.55 | 10.76 | 10.27 | 10.69 | 31,802 | -0.06(-0.60%) |
Oct 14, 2014 | 10.47 | 10.89 | 10.46 | 10.76 | 32,346 | +0.39(+3.80%) |
Oct 13, 2014 | 10.42 | 10.55 | 10.32 | 10.36 | 21,150 | +0.00(+0.00%) |
Oct 10, 2014 | 10.47 | 10.71 | 10.28 | 10.36 | 21,679 | -0.18(-1.74%) |
Oct 09, 2014 | 11.01 | 11.01 | 10.50 | 10.55 | 17,647 | -0.51(-4.64%) |
Oct 08, 2014 | 10.96 | 11.07 | 10.66 | 11.06 | 44,453 | +0.11(+1.00%) |
Oct 07, 2014 | 11.35 | 11.37 | 10.93 | 10.95 | 16,596 | -0.41(-3.63%) |
Oct 06, 2014 | 11.54 | 11.54 | 11.35 | 11.36 | 13,150 | -0.19(-1.66%) |
Oct 03, 2014 | 11.46 | 11.65 | 11.35 | 11.55 | 17,731 | +0.22(+1.94%) |
Oct 02, 2014 | 10.50 | 11.43 | 10.50 | 11.33 | 19,464 | +0.80(+7.56%) |
Oct 01, 2014 | 10.90 | 10.91 | 10.49 | 10.54 | 62,844 | -0.37(-3.36%) |
Sep 30, 2014 | 11.44 | 11.44 | 10.89 | 10.90 | 52,783 | -0.48(-4.18%) |
Sep 29, 2014 | 11.56 | 11.68 | 11.09 | 11.38 | 59,661 | -0.37(-3.12%) |
Sep 26, 2014 | 11.82 | 11.84 | 11.62 | 11.74 | 24,914 | -0.07(-0.62%) |
Sep 25, 2014 | 11.92 | 11.92 | 11.77 | 11.82 | 34,194 | -0.16(-1.30%) |
Sep 24, 2014 | 11.97 | 11.99 | 11.76 | 11.97 | 20,309 | +0.05(+0.46%) |
Sep 23, 2014 | 11.88 | 11.97 | 11.82 | 11.92 | 28,930 | +0.02(+0.15%) |
Sep 22, 2014 | 11.91 | 12.02 | 11.73 | 11.90 | 45,816 | -0.13(-1.07%) |
Sep 19, 2014 | 12.03 | 12.21 | 11.92 | 12.03 | 46,518 | +0.01(+0.08%) |
Sep 18, 2014 | 11.90 | 12.08 | 11.69 | 12.02 | 21,031 | +0.15(+1.23%) |
Sep 17, 2014 | 11.95 | 12.19 | 11.74 | 11.87 | 12,686 | -0.04(-0.31%) |
Sep 16, 2014 | 11.81 | 12.02 | 11.76 | 11.91 | 30,274 | -0.04(-0.31%) |
Sep 15, 2014 | 11.89 | 12.06 | 11.72 | 11.95 | 22,558 | +0.00(+0.00%) |
Sep 12, 2014 | 12.03 | 12.32 | 11.82 | 11.95 | 17,604 | -0.05(-0.38%) |
Sep 11, 2014 | 11.85 | 12.05 | 11.74 | 11.99 | 29,010 | +0.04(+0.31%) |
Sep 10, 2014 | 11.96 | 12.35 | 11.83 | 11.96 | 21,478 | +0.01(+0.08%) |
Sep 09, 2014 | 11.79 | 12.13 | 11.50 | 11.95 | 20,637 | +0.10(+0.85%) |
Sep 08, 2014 | 11.83 | 11.90 | 11.64 | 11.85 | 71,721 | +0.06(+0.54%) |
Sep 05, 2014 | 11.80 | 11.86 | 11.64 | 11.78 | 37,523 | -0.10(-0.85%) |
Sep 04, 2014 | 11.79 | 11.89 | 11.70 | 11.88 | 36,004 | +0.10(+0.85%) |
Sep 03, 2014 | 11.49 | 11.82 | 11.49 | 11.78 | 28,491 | -0.01(-0.08%) |