Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.01 | 15.13 | 14.88 | 14.97 | 19,561 | -0.03(-0.20%) |
Nov 26, 2014 | 15.00 | 15.00 | 15.00 | 15.00 | 37,900 | +0.02(+0.13%) |
Nov 25, 2014 | 15.00 | 15.06 | 14.79 | 14.98 | 47,709 | -0.02(-0.13%) |
Nov 24, 2014 | 14.80 | 15.21 | 14.80 | 15.00 | 30,074 | +0.17(+1.15%) |
Nov 21, 2014 | 15.23 | 15.49 | 14.78 | 14.83 | 49,760 | -0.18(-1.20%) |
Nov 20, 2014 | 14.71 | 15.05 | 14.71 | 15.01 | 13,839 | +0.22(+1.49%) |
Nov 19, 2014 | 15.01 | 15.01 | 14.77 | 14.79 | 21,050 | -0.17(-1.14%) |
Nov 18, 2014 | 14.92 | 15.09 | 14.90 | 14.96 | 15,277 | +0.15(+1.01%) |
Nov 17, 2014 | 14.89 | 15.10 | 14.56 | 14.81 | 19,701 | -0.11(-0.74%) |
Nov 14, 2014 | 14.80 | 15.00 | 14.75 | 14.92 | 22,641 | +0.12(+0.81%) |
Nov 13, 2014 | 14.94 | 15.10 | 14.78 | 14.80 | 21,591 | -0.18(-1.20%) |
Nov 12, 2014 | 15.21 | 15.25 | 14.77 | 14.98 | 13,589 | -0.22(-1.45%) |
Nov 11, 2014 | 15.14 | 15.25 | 14.90 | 15.20 | 40,181 | +0.14(+0.93%) |
Nov 10, 2014 | 15.01 | 15.25 | 14.84 | 15.06 | 19,748 | -0.03(-0.20%) |
Nov 07, 2014 | 15.02 | 15.09 | 14.61 | 15.09 | 33,962 | +0.33(+2.24%) |
Nov 06, 2014 | 14.68 | 14.93 | 14.64 | 14.76 | 53,013 | +0.05(+0.34%) |
Nov 05, 2014 | 14.88 | 14.88 | 14.61 | 14.71 | 27,712 | -0.11(-0.74%) |
Nov 04, 2014 | 14.70 | 15.01 | 14.66 | 14.82 | 28,912 | +0.09(+0.61%) |
Nov 03, 2014 | 15.21 | 15.21 | 14.45 | 14.73 | 41,542 | -0.26(-1.73%) |
Oct 31, 2014 | 15.25 | 15.32 | 14.52 | 14.99 | 63,066 | -0.25(-1.64%) |
Oct 30, 2014 | 14.21 | 15.25 | 14.21 | 15.24 | 51,525 | +0.00(+0.00%) |
Oct 29, 2014 | 15.49 | 15.49 | 15.06 | 15.24 | 31,005 | -0.30(-1.93%) |
Oct 28, 2014 | 15.13 | 15.54 | 14.80 | 15.54 | 42,926 | +0.50(+3.32%) |
Oct 27, 2014 | 14.78 | 15.04 | 15.03 | 15.04 | 17,299 | +0.01(+0.07%) |
Oct 24, 2014 | 14.68 | 15.14 | 14.53 | 15.03 | 18,503 | +0.43(+2.95%) |
Oct 23, 2014 | 14.56 | 14.77 | 14.53 | 14.60 | 47,598 | +0.12(+0.83%) |
Oct 22, 2014 | 14.85 | 14.85 | 14.39 | 14.48 | 52,360 | -0.37(-2.49%) |
Oct 21, 2014 | 15.25 | 15.25 | 14.76 | 14.85 | 72,730 | -0.38(-2.50%) |
Oct 20, 2014 | 15.21 | 15.22 | 15.09 | 15.23 | 27,002 | +0.01(+0.07%) |
Oct 17, 2014 | 15.46 | 15.55 | 14.88 | 15.22 | 31,091 | -0.01(-0.07%) |
Oct 16, 2014 | 14.67 | 15.42 | 14.53 | 15.23 | 46,035 | +0.38(+2.56%) |
Oct 15, 2014 | 14.18 | 14.90 | 14.18 | 14.85 | 41,107 | +0.55(+3.85%) |
Oct 14, 2014 | 14.32 | 14.60 | 14.25 | 14.30 | 103,011 | +0.13(+0.92%) |
Oct 13, 2014 | 13.96 | 14.68 | 13.96 | 14.17 | 66,666 | +0.32(+2.31%) |
Oct 10, 2014 | 14.00 | 14.17 | 13.67 | 13.85 | 27,999 | -0.26(-1.84%) |
Oct 09, 2014 | 14.58 | 14.58 | 14.02 | 14.11 | 29,877 | -0.34(-2.35%) |
Oct 08, 2014 | 14.28 | 14.60 | 14.17 | 14.45 | 22,042 | +0.09(+0.63%) |
Oct 07, 2014 | 14.36 | 14.59 | 14.16 | 14.36 | 33,448 | -0.06(-0.42%) |
Oct 06, 2014 | 14.68 | 14.90 | 14.31 | 14.42 | 24,747 | -0.30(-2.04%) |
Oct 03, 2014 | 14.61 | 14.90 | 14.42 | 14.72 | 16,480 | +0.26(+1.80%) |
Oct 02, 2014 | 14.49 | 14.66 | 14.43 | 14.46 | 30,182 | -0.05(-0.34%) |
Oct 01, 2014 | 14.65 | 14.77 | 14.31 | 14.51 | 40,194 | -0.14(-0.96%) |
Sep 30, 2014 | 15.02 | 15.02 | 14.65 | 14.65 | 43,344 | -0.42(-2.79%) |
Sep 29, 2014 | 14.65 | 15.14 | 14.65 | 15.07 | 28,052 | +0.38(+2.59%) |
Sep 26, 2014 | 14.73 | 15.03 | 14.65 | 14.69 | 21,362 | -0.04(-0.27%) |
Sep 25, 2014 | 14.62 | 14.89 | 14.55 | 14.73 | 64,424 | +0.07(+0.48%) |
Sep 24, 2014 | 14.65 | 14.93 | 14.65 | 14.66 | 67,377 | +0.06(+0.41%) |
Sep 23, 2014 | 14.79 | 14.98 | 14.55 | 14.60 | 65,786 | -0.21(-1.42%) |
Sep 22, 2014 | 14.90 | 15.14 | 14.75 | 14.81 | 43,207 | -0.19(-1.27%) |
Sep 19, 2014 | 15.42 | 15.51 | 14.81 | 15.00 | 75,121 | -0.49(-3.16%) |
Sep 18, 2014 | 15.85 | 15.85 | 15.37 | 15.49 | 19,968 | -0.05(-0.32%) |
Sep 17, 2014 | 15.33 | 15.85 | 15.31 | 15.54 | 51,288 | +0.19(+1.24%) |
Sep 16, 2014 | 15.30 | 15.54 | 15.30 | 15.35 | 26,007 | +0.03(+0.20%) |
Sep 15, 2014 | 15.52 | 15.66 | 15.31 | 15.32 | 41,095 | -0.19(-1.23%) |
Sep 12, 2014 | 15.76 | 15.77 | 15.41 | 15.51 | 25,953 | -0.24(-1.52%) |
Sep 11, 2014 | 15.73 | 16.62 | 15.59 | 15.75 | 25,457 | -0.03(-0.19%) |
Sep 10, 2014 | 15.64 | 15.80 | 15.33 | 15.78 | 53,778 | +0.34(+2.20%) |
Sep 09, 2014 | 16.20 | 16.20 | 15.18 | 15.44 | 31,007 | -0.20(-1.28%) |
Sep 08, 2014 | 16.20 | 16.50 | 15.39 | 15.64 | 25,774 | +0.13(+0.84%) |
Sep 05, 2014 | 15.45 | 15.76 | 15.45 | 15.51 | 35,503 | -0.02(-0.13%) |
Sep 04, 2014 | 15.64 | 15.90 | 15.43 | 15.53 | 71,707 | -0.03(-0.19%) |
Sep 03, 2014 | 15.83 | 15.85 | 15.52 | 15.56 | 44,855 | -0.25(-1.58%) |