Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 2,106 | -0.07(-0.47%) |
Nov 26, 2014 | 14.77 | 14.77 | 14.77 | 0 | +0.03(+0.20%) | |
Nov 25, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 291 | +0.10(+0.68%) |
Nov 24, 2014 | 14.58 | 14.70 | 14.58 | 14.64 | 16,125 | -0.15(-1.01%) |
Nov 21, 2014 | 14.73 | 14.79 | 14.73 | 14.79 | 1,727 | +0.26(+1.79%) |
Nov 20, 2014 | 14.45 | 14.53 | 14.45 | 14.53 | 739 | -0.02(-0.14%) |
Nov 19, 2014 | 14.56 | 14.56 | 14.53 | 14.55 | 550 | -0.05(-0.34%) |
Nov 18, 2014 | 14.57 | 14.60 | 14.57 | 14.60 | 908 | -0.01(-0.07%) |
Nov 17, 2014 | 14.83 | 14.60 | 14.61 | 4,571 | -0.22(-1.48%) | |
Nov 14, 2014 | 14.87 | 14.90 | 14.83 | 14.83 | 7,501 | -0.14(-0.94%) |
Nov 13, 2014 | 15.01 | 15.01 | 14.89 | 14.97 | 2,937 | +0.04(+0.27%) |
Nov 12, 2014 | 14.93 | 14.93 | 14.93 | 14.93 | 537 | +0.05(+0.34%) |
Nov 11, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 609 | +0.11(+0.74%) |
Nov 10, 2014 | 14.90 | 14.90 | 14.77 | 14.77 | 1,093 | +0.06(+0.44%) |
Nov 07, 2014 | 14.71 | 14.71 | 14.71 | 14.71 | 318 | -0.08(-0.57%) |
Nov 06, 2014 | 14.64 | 14.86 | 14.64 | 14.79 | 1,180 | -0.08(-0.53%) |
Nov 05, 2014 | 14.88 | 14.88 | 14.87 | 14.87 | 968 | +0.00(+0.02%) |
Nov 04, 2014 | 14.89 | 14.89 | 14.87 | 14.87 | 3,274 | -0.09(-0.59%) |
Nov 03, 2014 | 14.93 | 14.95 | 14.91 | 14.95 | 2,042 | +0.00(+0.02%) |
Oct 31, 2014 | 14.99 | 14.99 | 14.93 | 14.95 | 4,856 | -0.03(-0.20%) |
Oct 30, 2014 | 14.80 | 14.98 | 14.80 | 14.98 | 7,344 | +0.07(+0.47%) |
Oct 29, 2014 | 14.91 | 14.91 | 14.91 | 14.91 | 390 | +0.01(+0.07%) |
Oct 28, 2014 | 14.82 | 14.90 | 14.81 | 14.90 | 3,434 | +0.15(+0.99%) |
Oct 27, 2014 | 14.70 | 14.75 | 14.86 | 14.75 | 1,571 | -0.11(-0.71%) |
Oct 24, 2014 | 14.87 | 14.87 | 14.86 | 14.86 | 1,817 | +0.05(+0.33%) |
Oct 23, 2014 | 14.73 | 14.86 | 14.73 | 14.81 | 18,609 | +0.14(+0.95%) |
Oct 22, 2014 | 14.75 | 14.75 | 14.67 | 14.67 | 5,057 | -0.04(-0.27%) |
Oct 21, 2014 | 14.65 | 14.71 | 14.65 | 14.71 | 1,762 | +0.21(+1.45%) |
Oct 20, 2014 | 14.47 | 14.51 | 14.42 | 14.50 | 5,895 | -0.24(-1.63%) |
Oct 17, 2014 | 14.68 | 14.74 | 14.66 | 14.74 | 5,140 | +0.13(+0.89%) |
Oct 16, 2014 | 14.37 | 14.66 | 14.36 | 14.61 | 16,367 | -0.05(-0.38%) |
Oct 15, 2014 | 14.65 | 14.71 | 14.61 | 14.66 | 10,550 | -0.05(-0.31%) |
Oct 14, 2014 | 14.71 | 14.58 | 14.71 | 544 | +0.13(+0.89%) | |
Oct 13, 2014 | 14.65 | 14.65 | 14.56 | 14.58 | 6,271 | +0.29(+2.03%) |
Oct 10, 2014 | 14.46 | 14.46 | 14.29 | 14.29 | 1,859 | -0.20(-1.38%) |
Oct 09, 2014 | 14.44 | 14.54 | 14.44 | 14.49 | 4,501 | -0.01(-0.07%) |
Oct 08, 2014 | 14.21 | 14.52 | 14.21 | 14.50 | 8,554 | +0.03(+0.21%) |
Oct 07, 2014 | 14.58 | 14.58 | 14.47 | 14.47 | 3,606 | +0.06(+0.38%) |
Oct 06, 2014 | 14.38 | 14.47 | 14.38 | 14.41 | 7,479 | +0.33(+2.38%) |
Oct 03, 2014 | 13.89 | 14.12 | 13.89 | 14.08 | 30,795 | +0.06(+0.43%) |
Oct 02, 2014 | 14.02 | 14.02 | 13.81 | 14.02 | 4,147 | +0.07(+0.50%) |
Oct 01, 2014 | 14.15 | 14.15 | 13.95 | 13.95 | 7,594 | -0.20(-1.41%) |
Sep 30, 2014 | 14.05 | 14.21 | 14.05 | 14.15 | 12,115 | -0.30(-2.08%) |
Sep 29, 2014 | 14.49 | 14.49 | 14.34 | 14.45 | 7,331 | -0.60(-3.99%) |
Sep 26, 2014 | 15.05 | 15.05 | 15.05 | 15.05 | 825 | +0.07(+0.43%) |
Sep 25, 2014 | 15.05 | 15.05 | 14.98 | 14.98 | 968 | -0.15(-0.96%) |
Sep 24, 2014 | 15.09 | 15.13 | 15.06 | 15.13 | 6,426 | +0.14(+0.93%) |
Sep 23, 2014 | 14.90 | 15.04 | 14.90 | 14.99 | 2,737 | +0.02(+0.10%) |
Sep 22, 2014 | 15.08 | 15.08 | 14.95 | 14.97 | 1,855 | -0.21(-1.35%) |
Sep 19, 2014 | 15.18 | 15.18 | 15.18 | 15.18 | 1,504 | -0.10(-0.65%) |
Sep 18, 2014 | 15.26 | 15.28 | 15.25 | 15.28 | 3,947 | +0.17(+1.13%) |
Sep 17, 2014 | 15.21 | 15.21 | 15.10 | 15.11 | 3,392 | -0.20(-1.31%) |
Sep 16, 2014 | 15.26 | 15.36 | 15.21 | 15.31 | 9,723 | +0.22(+1.46%) |
Sep 15, 2014 | 15.09 | 15.09 | 15.09 | 15.09 | 637 | -0.09(-0.59%) |
Sep 11, 2014 | 15.18 | 15.18 | 15.18 | 5 | -0.07(-0.46%) | |
Sep 10, 2014 | 15.12 | 15.25 | 15.12 | 15.25 | 432 | -0.04(-0.26%) |
Sep 09, 2014 | 15.29 | 15.29 | 15.29 | 15.29 | 409 | -0.01(-0.07%) |
Sep 08, 2014 | 15.30 | 15.30 | 15.30 | 15.30 | 379 | -0.05(-0.33%) |
Sep 05, 2014 | 15.35 | 15.35 | 15.35 | 15.35 | 175 | +0.11(+0.72%) |
Sep 04, 2014 | 15.24 | 15.37 | 15.37 | 15.24 | 4,015 | -0.13(-0.85%) |
Sep 03, 2014 | 15.52 | 15.55 | 15.37 | 15.37 | 3,658 | +0.21(+1.39%) |