Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.49 | 14.61 | 14.39 | 14.40 | 12,029 | -0.21(-1.42%) |
Nov 26, 2014 | 14.58 | 14.61 | 14.61 | 14.61 | 34,255 | +0.08(+0.52%) |
Nov 25, 2014 | 14.42 | 14.61 | 14.42 | 14.54 | 19,113 | +0.06(+0.38%) |
Nov 24, 2014 | 14.39 | 14.51 | 14.30 | 14.48 | 19,321 | +0.12(+0.87%) |
Nov 21, 2014 | 14.51 | 14.51 | 14.30 | 14.36 | 22,364 | -0.01(-0.05%) |
Nov 20, 2014 | 14.29 | 14.37 | 14.22 | 14.36 | 24,109 | +0.11(+0.78%) |
Nov 19, 2014 | 14.36 | 14.36 | 14.22 | 14.25 | 23,186 | -0.10(-0.72%) |
Nov 18, 2014 | 14.36 | 14.40 | 14.32 | 14.36 | 16,315 | +0.00(+0.00%) |
Nov 17, 2014 | 14.55 | 14.55 | 14.36 | 14.36 | 13,585 | -0.15(-1.05%) |
Nov 14, 2014 | 14.53 | 14.61 | 14.45 | 14.51 | 13,848 | +0.02(+0.14%) |
Nov 13, 2014 | 14.57 | 14.57 | 14.47 | 14.49 | 26,557 | -0.01(-0.10%) |
Nov 12, 2014 | 14.50 | 14.56 | 14.41 | 14.50 | 20,364 | -0.04(-0.29%) |
Nov 11, 2014 | 14.58 | 14.58 | 14.47 | 14.54 | 26,252 | -0.03(-0.24%) |
Nov 10, 2014 | 14.47 | 14.58 | 14.47 | 14.58 | 34,260 | -0.02(-0.14%) |
Nov 07, 2014 | 14.63 | 14.63 | 14.53 | 14.60 | 46,389 | +0.00(+0.00%) |
Nov 06, 2014 | 14.64 | 14.72 | 14.55 | 14.60 | 43,944 | +0.06(+0.38%) |
Nov 05, 2014 | 14.71 | 15.28 | 14.49 | 14.54 | 39,256 | -0.13(-0.90%) |
Nov 04, 2014 | 14.56 | 14.69 | 14.54 | 14.67 | 22,653 | +0.03(+0.19%) |
Nov 03, 2014 | 15.11 | 15.11 | 14.53 | 14.65 | 33,768 | -0.21(-1.44%) |
Oct 31, 2014 | 15.32 | 15.32 | 14.72 | 14.86 | 89,549 | -0.33(-2.14%) |
Oct 30, 2014 | 15.12 | 15.21 | 15.01 | 15.19 | 24,097 | +0.27(+1.81%) |
Oct 29, 2014 | 14.82 | 15.03 | 14.61 | 14.92 | 23,679 | +0.08(+0.51%) |
Oct 28, 2014 | 14.58 | 14.92 | 14.58 | 14.84 | 26,181 | +0.23(+1.56%) |
Oct 27, 2014 | 14.47 | 14.69 | 14.68 | 14.61 | 9,371 | -0.07(-0.47%) |
Oct 24, 2014 | 14.73 | 14.77 | 14.54 | 14.68 | 9,811 | -0.06(-0.42%) |
Oct 23, 2014 | 14.83 | 15.10 | 14.47 | 14.74 | 28,773 | +0.03(+0.19%) |
Oct 22, 2014 | 14.85 | 14.92 | 14.65 | 14.72 | 14,166 | -0.10(-0.70%) |
Oct 21, 2014 | 15.14 | 15.14 | 14.75 | 14.82 | 26,920 | +0.01(+0.09%) |
Oct 20, 2014 | 14.79 | 14.94 | 14.79 | 14.81 | 35,569 | +0.01(+0.05%) |
Oct 17, 2014 | 15.12 | 15.12 | 14.74 | 14.80 | 25,226 | -0.13(-0.88%) |
Oct 16, 2014 | 14.43 | 14.94 | 14.43 | 14.93 | 58,838 | +0.38(+2.62%) |
Oct 15, 2014 | 14.25 | 14.60 | 14.25 | 14.55 | 50,272 | +0.24(+1.64%) |
Oct 14, 2014 | 14.42 | 14.43 | 14.21 | 14.31 | 52,145 | -0.03(-0.24%) |
Oct 13, 2014 | 14.36 | 14.36 | 14.19 | 14.35 | 37,256 | +0.01(+0.05%) |
Oct 10, 2014 | 14.17 | 14.36 | 14.17 | 14.34 | 33,395 | +0.10(+0.68%) |
Oct 09, 2014 | 14.22 | 14.32 | 14.13 | 14.25 | 51,046 | -0.10(-0.72%) |
Oct 08, 2014 | 14.18 | 14.36 | 14.16 | 14.35 | 23,861 | +0.16(+1.12%) |
Oct 07, 2014 | 14.11 | 14.22 | 14.11 | 14.19 | 30,901 | -0.02(-0.15%) |
Oct 06, 2014 | 14.36 | 14.36 | 14.18 | 14.21 | 17,323 | -0.12(-0.82%) |
Oct 03, 2014 | 14.36 | 14.36 | 14.14 | 14.33 | 24,112 | +0.09(+0.63%) |
Oct 02, 2014 | 14.31 | 14.31 | 14.18 | 14.24 | 19,624 | +0.17(+1.18%) |
Oct 01, 2014 | 14.12 | 14.25 | 14.04 | 14.07 | 71,731 | +0.03(+0.25%) |
Sep 30, 2014 | 14.18 | 14.26 | 14.04 | 14.04 | 71,332 | -0.24(-1.65%) |
Sep 29, 2014 | 14.08 | 14.34 | 14.08 | 14.27 | 42,243 | +0.10(+0.73%) |
Sep 26, 2014 | 14.23 | 14.33 | 14.01 | 14.17 | 39,662 | -0.06(-0.44%) |
Sep 25, 2014 | 14.26 | 14.35 | 14.17 | 14.23 | 60,537 | -0.06(-0.44%) |
Sep 24, 2014 | 14.29 | 14.31 | 14.18 | 14.29 | 26,817 | +0.04(+0.29%) |
Sep 23, 2014 | 14.21 | 14.31 | 14.17 | 14.25 | 33,999 | +0.06(+0.39%) |
Sep 22, 2014 | 14.13 | 14.22 | 14.11 | 14.20 | 34,729 | +0.01(+0.10%) |
Sep 19, 2014 | 14.22 | 14.31 | 14.12 | 14.18 | 76,900 | -0.03(-0.19%) |
Sep 18, 2014 | 14.20 | 14.25 | 14.15 | 14.21 | 26,541 | +0.05(+0.34%) |
Sep 17, 2014 | 14.18 | 14.20 | 14.08 | 14.16 | 28,255 | +0.01(+0.10%) |
Sep 16, 2014 | 14.16 | 14.20 | 14.15 | 14.15 | 33,783 | +0.00(+0.00%) |
Sep 15, 2014 | 14.15 | 14.20 | 14.15 | 14.15 | 40,048 | -0.01(-0.10%) |
Sep 12, 2014 | 14.20 | 14.20 | 14.15 | 14.16 | 40,520 | -0.04(-0.29%) |
Sep 11, 2014 | 14.11 | 14.25 | 14.11 | 14.20 | 28,980 | +0.03(+0.24%) |
Sep 10, 2014 | 14.18 | 14.20 | 14.11 | 14.17 | 19,363 | -0.02(-0.15%) |
Sep 09, 2014 | 14.18 | 14.25 | 13.87 | 14.19 | 67,324 | -0.03(-0.19%) |
Sep 08, 2014 | 14.22 | 14.25 | 14.18 | 14.22 | 11,200 | +0.03(+0.20%) |
Sep 05, 2014 | 14.18 | 14.25 | 14.18 | 14.19 | 25,505 | +0.00(+0.00%) |
Sep 04, 2014 | 14.22 | 14.22 | 14.19 | 14.19 | 15,585 | -0.01(-0.10%) |
Sep 03, 2014 | 14.25 | 14.25 | 14.20 | 14.20 | 16,510 | -0.03(-0.19%) |