Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.59 | 13.90 | 13.33 | 13.80 | 15,996 | +0.15(+1.10%) |
Nov 26, 2014 | 13.38 | 13.65 | 13.65 | 13.65 | 20,700 | +0.37(+2.79%) |
Nov 25, 2014 | 13.40 | 13.40 | 13.13 | 13.28 | 24,164 | -0.22(-1.63%) |
Nov 24, 2014 | 12.99 | 13.51 | 12.66 | 13.50 | 30,092 | +0.45(+3.45%) |
Nov 21, 2014 | 13.15 | 13.15 | 12.92 | 13.05 | 63,486 | +0.05(+0.38%) |
Nov 20, 2014 | 12.83 | 13.09 | 12.71 | 13.00 | 11,660 | +0.20(+1.56%) |
Nov 19, 2014 | 13.00 | 13.00 | 12.61 | 12.80 | 11,694 | -0.19(-1.46%) |
Nov 18, 2014 | 13.21 | 13.30 | 12.99 | 12.99 | 11,449 | -0.13(-0.99%) |
Nov 17, 2014 | 13.06 | 13.24 | 13.04 | 13.12 | 6,763 | -0.01(-0.08%) |
Nov 14, 2014 | 13.32 | 13.32 | 13.02 | 13.13 | 15,656 | -0.15(-1.13%) |
Nov 13, 2014 | 13.43 | 13.54 | 12.89 | 13.28 | 61,822 | -0.26(-1.92%) |
Nov 12, 2014 | 13.42 | 13.81 | 13.05 | 13.54 | 51,052 | +0.12(+0.89%) |
Nov 11, 2014 | 13.64 | 13.66 | 11.98 | 13.42 | 253,410 | -0.58(-4.14%) |
Nov 10, 2014 | 13.90 | 14.31 | 13.50 | 14.00 | 57,540 | -0.12(-0.85%) |
Nov 07, 2014 | 13.44 | 14.12 | 13.09 | 14.12 | 63,087 | +0.70(+5.22%) |
Nov 06, 2014 | 13.22 | 13.49 | 12.82 | 13.42 | 30,919 | -0.04(-0.30%) |
Nov 05, 2014 | 13.40 | 13.65 | 13.00 | 13.46 | 65,894 | -0.02(-0.15%) |
Nov 04, 2014 | 13.42 | 13.55 | 13.26 | 13.48 | 94,752 | +0.06(+0.45%) |
Nov 03, 2014 | 12.99 | 13.50 | 12.91 | 13.42 | 113,299 | +0.48(+3.71%) |
Oct 31, 2014 | 13.27 | 13.27 | 12.71 | 12.94 | 46,803 | -0.26(-1.97%) |
Oct 30, 2014 | 12.60 | 13.23 | 12.30 | 13.20 | 42,683 | +0.47(+3.69%) |
Oct 29, 2014 | 12.86 | 13.01 | 12.37 | 12.73 | 17,833 | -0.25(-1.93%) |
Oct 28, 2014 | 12.20 | 13.04 | 12.20 | 12.98 | 40,691 | +0.79(+6.48%) |
Oct 27, 2014 | 12.53 | 12.54 | 12.54 | 12.19 | 28,947 | -0.35(-2.79%) |
Oct 24, 2014 | 12.83 | 12.88 | 12.44 | 12.54 | 25,847 | -0.25(-1.95%) |
Oct 23, 2014 | 12.79 | 12.79 | 12.24 | 12.79 | 32,832 | +0.07(+0.55%) |
Oct 22, 2014 | 12.90 | 13.25 | 12.63 | 12.72 | 21,873 | -0.35(-2.68%) |
Oct 21, 2014 | 13.31 | 13.46 | 12.95 | 13.07 | 24,078 | -0.17(-1.28%) |
Oct 20, 2014 | 12.54 | 13.25 | 12.47 | 13.24 | 27,121 | +0.61(+4.83%) |
Oct 17, 2014 | 13.80 | 13.80 | 12.13 | 12.63 | 88,389 | -0.99(-7.27%) |
Oct 16, 2014 | 13.04 | 13.69 | 12.77 | 13.62 | 43,577 | +0.41(+3.10%) |
Oct 15, 2014 | 13.10 | 13.38 | 12.80 | 13.21 | 31,548 | -0.18(-1.34%) |
Oct 14, 2014 | 13.27 | 13.49 | 13.15 | 13.39 | 20,759 | +0.23(+1.75%) |
Oct 13, 2014 | 12.96 | 13.69 | 12.96 | 13.16 | 19,004 | -0.14(-1.05%) |
Oct 10, 2014 | 13.05 | 13.45 | 12.90 | 13.30 | 31,218 | +0.29(+2.23%) |
Oct 09, 2014 | 13.48 | 13.72 | 12.97 | 13.01 | 28,507 | -0.55(-4.06%) |
Oct 08, 2014 | 13.50 | 13.93 | 13.20 | 13.56 | 57,122 | +0.01(+0.07%) |
Oct 07, 2014 | 13.91 | 13.96 | 13.50 | 13.55 | 16,207 | -0.40(-2.87%) |
Oct 06, 2014 | 13.66 | 14.19 | 13.35 | 13.95 | 68,217 | +0.36(+2.65%) |
Oct 03, 2014 | 13.78 | 13.90 | 13.53 | 13.59 | 24,998 | +0.02(+0.15%) |
Oct 02, 2014 | 13.83 | 14.06 | 13.40 | 13.57 | 81,264 | -0.24(-1.74%) |
Oct 01, 2014 | 13.95 | 14.12 | 13.27 | 13.81 | 91,736 | -0.26(-1.85%) |
Sep 30, 2014 | 13.86 | 14.68 | 13.54 | 14.07 | 523,835 | +0.35(+2.55%) |
Sep 29, 2014 | 13.78 | 14.38 | 13.72 | 13.72 | 54,991 | -0.10(-0.72%) |
Sep 26, 2014 | 13.00 | 13.91 | 13.00 | 13.82 | 47,285 | +0.85(+6.55%) |
Sep 25, 2014 | 13.50 | 13.77 | 12.80 | 12.97 | 96,006 | -0.31(-2.33%) |
Sep 24, 2014 | 13.27 | 13.95 | 13.00 | 13.28 | 48,254 | -0.16(-1.19%) |
Sep 23, 2014 | 13.38 | 13.53 | 13.00 | 13.44 | 54,762 | +0.14(+1.05%) |
Sep 22, 2014 | 13.38 | 13.82 | 13.23 | 13.30 | 51,909 | -0.04(-0.30%) |
Sep 19, 2014 | 13.40 | 13.60 | 12.92 | 13.34 | 83,483 | -0.04(-0.30%) |
Sep 18, 2014 | 12.93 | 13.72 | 12.93 | 13.38 | 84,147 | +0.48(+3.72%) |
Sep 17, 2014 | 12.97 | 13.28 | 12.86 | 12.90 | 26,308 | +0.15(+1.18%) |
Sep 16, 2014 | 12.97 | 13.54 | 12.72 | 12.75 | 30,989 | -0.27(-2.07%) |
Sep 15, 2014 | 13.00 | 13.37 | 12.56 | 13.02 | 47,649 | -0.07(-0.53%) |
Sep 12, 2014 | 13.30 | 13.51 | 13.00 | 13.09 | 39,152 | -0.04(-0.30%) |
Sep 11, 2014 | 13.00 | 13.50 | 12.91 | 13.13 | 53,061 | -0.02(-0.15%) |
Sep 10, 2014 | 13.16 | 13.00 | 13.00 | 13.15 | 83,398 | +0.15(+1.15%) |
Sep 09, 2014 | 13.56 | 13.89 | 12.76 | 13.00 | 39,707 | -0.65(-4.76%) |
Sep 08, 2014 | 13.80 | 13.90 | 13.50 | 13.65 | 91,913 | -0.34(-2.43%) |
Sep 05, 2014 | 14.16 | 14.16 | 13.76 | 13.99 | 65,692 | -0.21(-1.48%) |
Sep 04, 2014 | 14.00 | 14.79 | 13.52 | 14.20 | 178,991 | +0.61(+4.49%) |
Sep 03, 2014 | 13.28 | 13.85 | 13.07 | 13.59 | 95,607 | +0.46(+3.50%) |