Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.70 | 13.79 | 13.63 | 13.74 | 1,406,633 | +0.06(+0.46%) |
Nov 26, 2014 | 13.63 | 13.67 | 13.67 | 13.67 | 4,631,339 | +0.05(+0.34%) |
Nov 25, 2014 | 13.79 | 13.87 | 13.55 | 13.63 | 1,704,209 | +0.01(+0.07%) |
Nov 24, 2014 | 13.35 | 13.64 | 13.35 | 13.62 | 2,252,053 | +0.24(+1.82%) |
Nov 21, 2014 | 13.65 | 13.65 | 13.37 | 13.37 | 1,850,334 | -0.08(-0.59%) |
Nov 20, 2014 | 13.26 | 13.60 | 13.26 | 13.45 | 1,719,779 | +0.15(+1.14%) |
Nov 19, 2014 | 13.08 | 13.31 | 13.00 | 13.30 | 1,376,256 | +0.23(+1.75%) |
Nov 18, 2014 | 13.01 | 13.19 | 13.01 | 13.07 | 2,333,661 | +0.04(+0.28%) |
Nov 17, 2014 | 13.12 | 13.18 | 13.02 | 13.04 | 2,330,667 | -0.11(-0.86%) |
Nov 14, 2014 | 13.26 | 13.31 | 13.14 | 13.15 | 1,971,008 | -0.10(-0.76%) |
Nov 13, 2014 | 13.37 | 13.39 | 13.18 | 13.25 | 1,834,813 | -0.08(-0.61%) |
Nov 12, 2014 | 13.21 | 13.34 | 13.07 | 13.33 | 2,118,521 | +0.12(+0.91%) |
Nov 11, 2014 | 13.29 | 13.44 | 13.17 | 13.21 | 2,096,238 | -0.05(-0.36%) |
Nov 10, 2014 | 13.16 | 13.30 | 13.09 | 13.26 | 2,239,656 | +0.13(+0.97%) |
Nov 07, 2014 | 13.23 | 13.29 | 13.08 | 13.13 | 3,485,100 | -0.10(-0.76%) |
Nov 06, 2014 | 12.93 | 13.25 | 12.86 | 13.24 | 4,309,130 | +0.33(+2.56%) |
Nov 05, 2014 | 12.89 | 12.92 | 12.76 | 12.91 | 5,020,768 | +0.08(+0.62%) |
Nov 04, 2014 | 12.89 | 12.92 | 12.70 | 12.83 | 4,192,817 | -0.06(-0.49%) |
Nov 03, 2014 | 12.70 | 12.89 | 12.53 | 12.89 | 5,374,002 | +0.21(+1.69%) |
Oct 31, 2014 | 12.22 | 12.81 | 12.12 | 12.67 | 31,453,122 | -1.46(-10.34%) |
Oct 30, 2014 | 13.86 | 14.21 | 13.76 | 14.14 | 7,518,386 | +0.20(+1.42%) |
Oct 29, 2014 | 13.99 | 14.06 | 13.75 | 13.94 | 5,220,974 | -0.04(-0.29%) |
Oct 28, 2014 | 13.89 | 14.07 | 13.77 | 13.98 | 3,828,166 | +0.13(+0.97%) |
Oct 27, 2014 | 13.61 | 13.89 | 13.70 | 13.84 | 3,968,232 | +0.15(+1.07%) |
Oct 24, 2014 | 13.79 | 13.80 | 13.45 | 13.70 | 1,950,653 | -0.07(-0.54%) |
Oct 23, 2014 | 13.69 | 13.99 | 13.57 | 13.77 | 3,852,891 | +0.50(+3.75%) |
Oct 22, 2014 | 13.35 | 13.49 | 13.23 | 13.27 | 2,566,698 | -0.06(-0.43%) |
Oct 21, 2014 | 13.17 | 13.48 | 13.17 | 13.33 | 3,662,010 | +0.30(+2.31%) |
Oct 20, 2014 | 12.68 | 13.16 | 12.68 | 13.03 | 2,779,858 | +0.36(+2.81%) |
Oct 17, 2014 | 12.58 | 12.85 | 12.50 | 12.67 | 1,880,765 | +0.23(+1.82%) |
Oct 16, 2014 | 12.03 | 12.57 | 12.01 | 12.45 | 2,396,065 | +0.20(+1.61%) |
Oct 15, 2014 | 11.59 | 12.31 | 11.59 | 12.25 | 4,027,815 | +0.22(+1.86%) |
Oct 14, 2014 | 12.13 | 12.27 | 11.94 | 12.03 | 4,089,375 | -0.02(-0.14%) |
Oct 13, 2014 | 12.28 | 12.43 | 12.00 | 12.04 | 3,150,104 | -0.25(-2.04%) |
Oct 10, 2014 | 12.53 | 12.64 | 12.28 | 12.29 | 3,315,143 | -0.23(-1.86%) |
Oct 09, 2014 | 13.01 | 13.09 | 12.51 | 12.53 | 2,744,559 | -0.51(-3.90%) |
Oct 08, 2014 | 13.05 | 13.10 | 12.71 | 13.04 | 2,780,082 | +0.01(+0.09%) |
Oct 07, 2014 | 13.13 | 13.25 | 12.96 | 13.02 | 2,743,247 | -0.22(-1.65%) |
Oct 06, 2014 | 13.33 | 13.37 | 13.15 | 13.24 | 2,574,943 | -0.08(-0.58%) |
Oct 03, 2014 | 13.29 | 13.45 | 13.19 | 13.32 | 2,004,741 | +0.17(+1.28%) |
Oct 02, 2014 | 13.01 | 13.18 | 12.89 | 13.15 | 2,654,557 | +0.09(+0.72%) |
Oct 01, 2014 | 13.49 | 13.49 | 13.03 | 13.06 | 3,668,609 | -0.47(-3.45%) |
Sep 30, 2014 | 13.85 | 13.85 | 13.48 | 13.52 | 1,992,726 | -0.32(-2.31%) |
Sep 29, 2014 | 13.64 | 13.91 | 13.63 | 13.84 | 1,546,205 | +0.07(+0.49%) |
Sep 26, 2014 | 13.80 | 13.85 | 13.66 | 13.78 | 1,981,445 | -0.01(-0.05%) |
Sep 25, 2014 | 13.89 | 14.00 | 13.72 | 13.78 | 2,481,190 | -0.15(-1.09%) |
Sep 24, 2014 | 13.91 | 14.06 | 13.78 | 13.94 | 3,072,993 | +0.04(+0.26%) |
Sep 23, 2014 | 14.01 | 14.11 | 13.90 | 13.90 | 1,916,110 | -0.12(-0.86%) |
Sep 22, 2014 | 14.27 | 14.34 | 14.02 | 14.02 | 2,563,696 | -0.30(-2.07%) |
Sep 19, 2014 | 14.19 | 14.46 | 14.08 | 14.32 | 3,482,438 | +0.09(+0.63%) |
Sep 18, 2014 | 14.45 | 14.48 | 14.17 | 14.23 | 1,537,707 | -0.22(-1.52%) |
Sep 17, 2014 | 14.40 | 14.58 | 14.31 | 14.45 | 2,021,716 | +0.09(+0.64%) |
Sep 16, 2014 | 14.20 | 14.44 | 14.20 | 14.35 | 2,542,967 | +0.10(+0.73%) |
Sep 15, 2014 | 14.32 | 14.50 | 14.23 | 14.25 | 1,865,045 | -0.06(-0.39%) |
Sep 12, 2014 | 14.54 | 14.57 | 14.23 | 14.31 | 1,541,910 | -0.23(-1.59%) |
Sep 11, 2014 | 14.47 | 14.67 | 14.45 | 14.54 | 2,114,367 | -0.03(-0.18%) |
Sep 10, 2014 | 14.67 | 14.74 | 14.51 | 14.56 | 2,623,927 | -0.11(-0.74%) |
Sep 09, 2014 | 14.70 | 14.85 | 14.60 | 14.67 | 3,422,626 | -0.01(-0.10%) |
Sep 08, 2014 | 14.68 | 14.79 | 14.64 | 14.69 | 2,944,598 | -0.01(-0.08%) |
Sep 05, 2014 | 14.41 | 14.72 | 14.37 | 14.70 | 2,668,504 | +0.24(+1.65%) |
Sep 04, 2014 | 14.30 | 14.64 | 14.33 | 14.46 | 3,572,934 | +0.13(+0.89%) |
Sep 03, 2014 | 14.26 | 14.35 | 14.08 | 14.33 | 4,325,536 | +0.15(+1.07%) |