Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.52 | 14.63 | 14.02 | 14.06 | 120,047 | -0.41(-2.85%) |
Nov 26, 2014 | 14.41 | 14.47 | 14.47 | 14.47 | 202,265 | +0.03(+0.19%) |
Nov 25, 2014 | 14.47 | 14.53 | 14.31 | 14.45 | 96,062 | -0.02(-0.15%) |
Nov 24, 2014 | 14.22 | 14.48 | 14.22 | 14.47 | 92,450 | +0.26(+1.82%) |
Nov 21, 2014 | 14.62 | 14.63 | 14.15 | 14.21 | 252,570 | -0.24(-1.69%) |
Nov 20, 2014 | 14.32 | 14.54 | 14.12 | 14.45 | 197,528 | +0.26(+1.82%) |
Nov 19, 2014 | 14.57 | 14.63 | 14.10 | 14.19 | 126,767 | -0.33(-2.26%) |
Nov 18, 2014 | 14.69 | 14.83 | 14.45 | 14.52 | 261,358 | -0.17(-1.14%) |
Nov 17, 2014 | 15.01 | 15.17 | 14.68 | 14.69 | 104,457 | -0.39(-2.60%) |
Nov 14, 2014 | 15.16 | 15.18 | 14.98 | 15.08 | 191,220 | -0.11(-0.74%) |
Nov 13, 2014 | 15.61 | 16.50 | 15.16 | 15.19 | 172,516 | -0.43(-2.73%) |
Nov 12, 2014 | 15.11 | 15.64 | 15.02 | 15.62 | 258,823 | +0.49(+3.24%) |
Nov 11, 2014 | 15.42 | 15.43 | 15.09 | 15.13 | 197,873 | -0.24(-1.55%) |
Nov 10, 2014 | 15.29 | 15.49 | 15.11 | 15.37 | 232,963 | -0.02(-0.14%) |
Nov 07, 2014 | 15.24 | 15.48 | 14.85 | 15.39 | 239,192 | +0.23(+1.52%) |
Nov 06, 2014 | 15.01 | 15.22 | 14.95 | 15.16 | 143,960 | +0.14(+0.93%) |
Nov 05, 2014 | 15.00 | 15.10 | 14.87 | 15.02 | 92,491 | +0.09(+0.61%) |
Nov 04, 2014 | 14.80 | 14.96 | 14.70 | 14.93 | 182,430 | +0.01(+0.09%) |
Nov 03, 2014 | 14.98 | 15.17 | 14.78 | 14.91 | 143,092 | -0.09(-0.61%) |
Oct 31, 2014 | 14.82 | 15.10 | 14.47 | 15.01 | 260,522 | +0.40(+2.73%) |
Oct 30, 2014 | 14.55 | 14.81 | 14.45 | 14.61 | 135,420 | -0.04(-0.29%) |
Oct 29, 2014 | 14.47 | 14.74 | 14.15 | 14.65 | 147,431 | +0.22(+1.50%) |
Oct 28, 2014 | 13.89 | 14.48 | 13.89 | 14.43 | 314,545 | +0.62(+4.51%) |
Oct 27, 2014 | 13.73 | 13.85 | 13.84 | 13.81 | 204,928 | -0.04(-0.25%) |
Oct 24, 2014 | 13.92 | 13.99 | 13.73 | 13.84 | 96,460 | -0.04(-0.25%) |
Oct 23, 2014 | 14.00 | 14.06 | 13.83 | 13.88 | 203,935 | +0.06(+0.46%) |
Oct 22, 2014 | 14.22 | 14.22 | 13.80 | 13.82 | 127,417 | -0.32(-2.28%) |
Oct 21, 2014 | 14.06 | 14.34 | 14.02 | 14.14 | 190,650 | +0.20(+1.41%) |
Oct 20, 2014 | 13.83 | 14.06 | 13.77 | 13.94 | 71,559 | +0.04(+0.25%) |
Oct 17, 2014 | 14.37 | 14.37 | 13.83 | 13.91 | 244,821 | -0.24(-1.73%) |
Oct 16, 2014 | 13.80 | 14.22 | 13.80 | 14.15 | 204,717 | +0.23(+1.66%) |
Oct 15, 2014 | 14.26 | 14.36 | 13.68 | 13.92 | 348,966 | -0.45(-3.12%) |
Oct 14, 2014 | 14.06 | 14.43 | 13.91 | 14.37 | 272,592 | +0.31(+2.19%) |
Oct 13, 2014 | 13.67 | 14.17 | 13.52 | 14.06 | 242,704 | +0.39(+2.87%) |
Oct 10, 2014 | 13.59 | 13.98 | 13.54 | 13.67 | 310,244 | +0.08(+0.62%) |
Oct 09, 2014 | 14.13 | 14.13 | 13.58 | 13.59 | 269,027 | -0.55(-3.86%) |
Oct 08, 2014 | 13.85 | 14.19 | 13.80 | 14.13 | 309,273 | +0.29(+2.12%) |
Oct 07, 2014 | 13.82 | 13.96 | 13.71 | 13.84 | 252,930 | -0.06(-0.45%) |
Oct 06, 2014 | 14.10 | 14.26 | 13.85 | 13.90 | 140,772 | -0.19(-1.34%) |
Oct 03, 2014 | 14.12 | 14.22 | 13.96 | 14.09 | 124,764 | +0.13(+0.90%) |
Oct 02, 2014 | 13.91 | 14.06 | 13.68 | 13.96 | 108,378 | +0.11(+0.81%) |
Oct 01, 2014 | 14.13 | 14.27 | 13.75 | 13.85 | 249,041 | -0.25(-1.79%) |
Sep 30, 2014 | 14.23 | 14.30 | 14.01 | 14.10 | 378,102 | -0.11(-0.79%) |
Sep 29, 2014 | 14.03 | 14.22 | 14.03 | 14.22 | 276,265 | +0.04(+0.25%) |
Sep 26, 2014 | 14.14 | 14.21 | 14.00 | 14.18 | 268,328 | +0.04(+0.30%) |
Sep 25, 2014 | 14.11 | 14.22 | 13.96 | 14.14 | 286,920 | -0.04(-0.25%) |
Sep 24, 2014 | 14.09 | 14.22 | 14.01 | 14.17 | 169,251 | +0.10(+0.70%) |
Sep 23, 2014 | 14.09 | 14.23 | 13.97 | 14.08 | 329,737 | +0.03(+0.20%) |
Sep 22, 2014 | 14.13 | 14.32 | 14.03 | 14.05 | 153,475 | -0.13(-0.93%) |
Sep 19, 2014 | 14.35 | 14.64 | 14.15 | 14.18 | 1,319,977 | -0.15(-1.07%) |
Sep 18, 2014 | 14.12 | 14.70 | 14.12 | 14.33 | 186,255 | +0.23(+1.63%) |
Sep 17, 2014 | 14.02 | 14.24 | 13.97 | 14.10 | 159,138 | +0.07(+0.50%) |
Sep 16, 2014 | 14.12 | 14.22 | 13.92 | 14.03 | 231,567 | -0.16(-1.13%) |
Sep 15, 2014 | 14.35 | 14.35 | 14.14 | 14.19 | 198,890 | -0.24(-1.64%) |
Sep 12, 2014 | 14.37 | 14.58 | 14.26 | 14.43 | 179,153 | +0.10(+0.68%) |
Sep 11, 2014 | 14.08 | 14.42 | 14.08 | 14.33 | 163,196 | +0.14(+0.98%) |
Sep 10, 2014 | 14.08 | 14.21 | 14.06 | 14.19 | 112,389 | +0.15(+1.09%) |
Sep 09, 2014 | 14.26 | 14.26 | 13.98 | 14.04 | 243,661 | -0.24(-1.71%) |
Sep 08, 2014 | 14.21 | 14.33 | 14.08 | 14.28 | 187,011 | +0.07(+0.49%) |
Sep 05, 2014 | 14.15 | 14.24 | 14.06 | 14.21 | 246,118 | -0.05(-0.34%) |
Sep 04, 2014 | 14.36 | 14.48 | 14.21 | 14.26 | 167,714 | -0.13(-0.87%) |
Sep 03, 2014 | 14.48 | 14.51 | 14.28 | 14.39 | 235,272 | -0.08(-0.53%) |