Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.64 | 15.64 | 15.53 | 15.53 | 194,948 | -0.10(-0.64%) |
Nov 26, 2014 | 15.47 | 15.63 | 15.63 | 15.63 | 337,711 | +0.16(+1.02%) |
Nov 25, 2014 | 15.50 | 15.54 | 15.38 | 15.47 | 326,603 | -0.03(-0.19%) |
Nov 24, 2014 | 15.46 | 15.54 | 15.37 | 15.50 | 374,393 | +0.10(+0.62%) |
Nov 21, 2014 | 15.54 | 15.54 | 15.37 | 15.40 | 311,185 | -0.11(-0.71%) |
Nov 20, 2014 | 15.42 | 15.54 | 15.38 | 15.51 | 172,038 | +0.07(+0.43%) |
Nov 19, 2014 | 15.48 | 15.54 | 15.38 | 15.45 | 301,042 | +0.01(+0.06%) |
Nov 18, 2014 | 15.43 | 15.64 | 15.42 | 15.44 | 392,713 | +0.02(+0.12%) |
Nov 17, 2014 | 15.41 | 15.49 | 15.32 | 15.42 | 421,905 | +0.00(+0.00%) |
Nov 14, 2014 | 15.41 | 15.42 | 15.29 | 15.42 | 307,352 | +0.01(+0.09%) |
Nov 13, 2014 | 15.39 | 15.41 | 15.33 | 15.40 | 234,484 | +0.01(+0.09%) |
Nov 12, 2014 | 15.33 | 15.39 | 15.29 | 15.39 | 477,153 | +0.08(+0.53%) |
Nov 11, 2014 | 15.33 | 15.34 | 15.26 | 15.31 | 243,023 | -0.03(-0.22%) |
Nov 10, 2014 | 15.35 | 15.40 | 15.26 | 15.34 | 276,869 | -0.01(-0.06%) |
Nov 07, 2014 | 15.12 | 15.35 | 15.05 | 15.35 | 440,179 | +0.34(+2.28%) |
Nov 06, 2014 | 15.19 | 15.22 | 14.98 | 15.01 | 621,524 | -0.20(-1.31%) |
Nov 05, 2014 | 15.22 | 15.25 | 15.13 | 15.21 | 352,125 | +0.04(+0.25%) |
Nov 04, 2014 | 15.15 | 15.21 | 14.93 | 15.17 | 401,048 | +0.02(+0.13%) |
Nov 03, 2014 | 15.17 | 15.18 | 15.06 | 15.15 | 362,419 | +0.03(+0.22%) |
Oct 31, 2014 | 15.19 | 15.19 | 15.04 | 15.12 | 265,270 | +0.05(+0.35%) |
Oct 30, 2014 | 15.05 | 15.10 | 14.94 | 15.07 | 264,557 | +0.00(+0.00%) |
Oct 29, 2014 | 14.89 | 15.07 | 14.86 | 15.07 | 411,819 | +0.19(+1.25%) |
Oct 28, 2014 | 14.75 | 14.88 | 14.68 | 14.88 | 425,178 | +0.23(+1.59%) |
Oct 27, 2014 | 14.67 | 14.72 | 14.72 | 14.65 | 374,414 | -0.07(-0.49%) |
Oct 24, 2014 | 14.57 | 14.72 | 14.56 | 14.72 | 356,939 | +0.21(+1.48%) |
Oct 23, 2014 | 14.63 | 14.67 | 14.50 | 14.50 | 371,908 | +0.02(+0.16%) |
Oct 22, 2014 | 14.61 | 14.69 | 14.46 | 14.48 | 474,307 | -0.10(-0.72%) |
Oct 21, 2014 | 14.41 | 14.66 | 14.41 | 14.59 | 475,179 | +0.22(+1.52%) |
Oct 20, 2014 | 14.27 | 14.32 | 14.27 | 14.37 | 333,477 | +0.11(+0.80%) |
Oct 17, 2014 | 14.20 | 14.39 | 14.13 | 14.25 | 487,893 | +0.23(+1.63%) |
Oct 16, 2014 | 12.79 | 14.03 | 12.76 | 14.02 | 988,072 | +1.03(+7.95%) |
Oct 15, 2014 | 13.37 | 13.38 | 12.49 | 12.99 | 2,093,056 | -0.43(-3.24%) |
Oct 14, 2014 | 13.70 | 13.79 | 13.34 | 13.43 | 1,001,713 | -0.27(-2.00%) |
Oct 13, 2014 | 14.04 | 14.13 | 13.57 | 13.70 | 850,091 | -0.34(-2.42%) |
Oct 10, 2014 | 14.35 | 14.41 | 14.02 | 14.04 | 527,912 | -0.30(-2.11%) |
Oct 09, 2014 | 14.47 | 14.53 | 14.28 | 14.34 | 241,490 | -0.07(-0.49%) |
Oct 08, 2014 | 14.37 | 14.42 | 14.23 | 14.41 | 330,549 | +0.04(+0.30%) |
Oct 07, 2014 | 14.40 | 14.48 | 14.34 | 14.37 | 339,045 | -0.05(-0.33%) |
Oct 06, 2014 | 14.54 | 14.67 | 14.38 | 14.42 | 384,778 | -0.11(-0.78%) |
Oct 03, 2014 | 14.55 | 14.60 | 14.47 | 14.53 | 285,169 | +0.06(+0.39%) |
Oct 02, 2014 | 14.34 | 14.50 | 14.32 | 14.48 | 362,708 | +0.13(+0.92%) |
Oct 01, 2014 | 14.50 | 14.50 | 14.28 | 14.34 | 634,245 | -0.14(-0.98%) |
Sep 30, 2014 | 14.85 | 14.94 | 14.45 | 14.49 | 807,719 | -0.36(-2.45%) |
Sep 29, 2014 | 14.84 | 14.94 | 14.77 | 14.85 | 465,340 | -0.08(-0.54%) |
Sep 26, 2014 | 14.77 | 14.95 | 14.75 | 14.93 | 324,751 | +0.17(+1.19%) |
Sep 25, 2014 | 14.76 | 14.78 | 14.65 | 14.76 | 313,667 | -0.02(-0.16%) |
Sep 24, 2014 | 14.64 | 14.78 | 14.52 | 14.78 | 451,064 | +0.14(+0.94%) |
Sep 23, 2014 | 14.74 | 14.81 | 14.64 | 14.64 | 488,300 | -0.17(-1.12%) |
Sep 22, 2014 | 15.07 | 15.07 | 14.72 | 14.81 | 492,886 | -0.35(-2.31%) |
Sep 19, 2014 | 15.01 | 15.17 | 14.84 | 15.16 | 670,316 | +0.16(+1.07%) |
Sep 18, 2014 | 15.13 | 15.13 | 14.98 | 15.00 | 250,167 | -0.06(-0.41%) |
Sep 17, 2014 | 15.13 | 15.13 | 15.03 | 15.06 | 232,031 | -0.01(-0.06%) |
Sep 16, 2014 | 14.96 | 15.17 | 14.92 | 15.07 | 348,966 | +0.08(+0.56%) |
Sep 15, 2014 | 15.33 | 15.33 | 14.96 | 14.98 | 589,459 | -0.32(-2.09%) |
Sep 12, 2014 | 15.35 | 15.37 | 15.25 | 15.30 | 337,077 | -0.02(-0.12%) |
Sep 11, 2014 | 15.29 | 15.33 | 15.24 | 15.32 | 250,857 | +0.02(+0.15%) |
Sep 10, 2014 | 15.26 | 15.37 | 15.23 | 15.30 | 213,165 | +0.07(+0.46%) |
Sep 09, 2014 | 15.31 | 15.32 | 15.22 | 15.23 | 252,953 | -0.05(-0.34%) |
Sep 08, 2014 | 15.36 | 15.37 | 15.26 | 15.28 | 262,610 | -0.09(-0.58%) |
Sep 05, 2014 | 15.33 | 15.37 | 15.22 | 15.37 | 235,489 | +0.04(+0.28%) |
Sep 04, 2014 | 15.34 | 15.34 | 15.29 | 15.33 | 313,871 | -0.01(-0.06%) |
Sep 03, 2014 | 15.43 | 15.43 | 15.26 | 15.34 | 339,155 | -0.02(-0.15%) |