Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.89 | 14.90 | 14.40 | 14.44 | 91,174 | -0.40(-2.69%) |
Nov 26, 2014 | 14.87 | 14.84 | 14.84 | 14.84 | 114,088 | -0.04(-0.28%) |
Nov 25, 2014 | 15.05 | 15.05 | 14.78 | 14.88 | 125,627 | -0.10(-0.66%) |
Nov 24, 2014 | 14.81 | 15.02 | 14.78 | 14.98 | 112,458 | +0.25(+1.67%) |
Nov 21, 2014 | 15.12 | 15.12 | 14.66 | 14.73 | 145,873 | -0.24(-1.60%) |
Nov 20, 2014 | 14.51 | 14.99 | 14.51 | 14.97 | 110,415 | +0.45(+3.10%) |
Nov 19, 2014 | 14.82 | 14.82 | 14.46 | 14.52 | 109,611 | -0.29(-1.94%) |
Nov 18, 2014 | 14.59 | 14.92 | 14.53 | 14.81 | 144,239 | +0.25(+1.73%) |
Nov 17, 2014 | 14.89 | 14.89 | 14.54 | 14.56 | 120,753 | -0.33(-2.24%) |
Nov 14, 2014 | 14.88 | 14.98 | 14.77 | 14.89 | 134,728 | +0.02(+0.14%) |
Nov 13, 2014 | 15.13 | 15.14 | 14.78 | 14.87 | 124,483 | -0.30(-1.98%) |
Nov 12, 2014 | 15.01 | 15.19 | 14.97 | 15.17 | 102,167 | +0.04(+0.28%) |
Nov 11, 2014 | 15.08 | 15.13 | 14.92 | 15.13 | 137,222 | +0.06(+0.42%) |
Nov 10, 2014 | 15.12 | 15.12 | 14.84 | 15.06 | 148,600 | +0.01(+0.08%) |
Nov 07, 2014 | 15.02 | 15.05 | 14.75 | 15.05 | 159,118 | +0.04(+0.26%) |
Nov 06, 2014 | 15.09 | 15.13 | 14.92 | 15.01 | 316,300 | +0.01(+0.08%) |
Nov 05, 2014 | 15.23 | 15.23 | 14.89 | 15.00 | 147,313 | -0.09(-0.58%) |
Nov 04, 2014 | 15.13 | 15.25 | 15.00 | 15.09 | 187,635 | -0.08(-0.53%) |
Nov 03, 2014 | 14.97 | 15.20 | 14.74 | 15.17 | 245,227 | +0.18(+1.20%) |
Oct 31, 2014 | 15.30 | 15.30 | 14.89 | 14.99 | 381,342 | +0.01(+0.10%) |
Oct 30, 2014 | 14.82 | 15.02 | 14.58 | 14.97 | 269,763 | +0.14(+0.93%) |
Oct 29, 2014 | 14.93 | 14.95 | 14.63 | 14.84 | 343,520 | -0.07(-0.46%) |
Oct 28, 2014 | 14.77 | 14.95 | 14.64 | 14.90 | 323,811 | +0.31(+2.10%) |
Oct 27, 2014 | 14.63 | 14.66 | 14.41 | 14.60 | 185,395 | -0.06(-0.41%) |
Oct 24, 2014 | 14.63 | 14.75 | 14.52 | 14.66 | 229,505 | +0.04(+0.29%) |
Oct 23, 2014 | 14.30 | 14.78 | 14.28 | 14.62 | 369,230 | +0.52(+3.68%) |
Oct 22, 2014 | 14.26 | 14.54 | 14.07 | 14.10 | 360,136 | -0.17(-1.18%) |
Oct 21, 2014 | 14.49 | 14.75 | 14.03 | 14.27 | 752,547 | -0.53(-3.55%) |
Oct 20, 2014 | 14.02 | 14.84 | 14.02 | 14.79 | 460,610 | +0.78(+5.57%) |
Oct 17, 2014 | 14.03 | 14.13 | 13.72 | 14.01 | 643,442 | +0.20(+1.41%) |
Oct 16, 2014 | 13.20 | 13.98 | 13.14 | 13.82 | 600,632 | +0.54(+4.07%) |
Oct 15, 2014 | 12.65 | 13.29 | 12.59 | 13.28 | 806,854 | +0.55(+4.29%) |
Oct 14, 2014 | 12.72 | 12.89 | 12.48 | 12.73 | 552,119 | +0.43(+3.51%) |
Oct 13, 2014 | 12.33 | 12.48 | 12.21 | 12.30 | 367,460 | -0.07(-0.58%) |
Oct 10, 2014 | 12.36 | 12.71 | 12.36 | 12.37 | 175,790 | -0.05(-0.41%) |
Oct 09, 2014 | 12.78 | 12.78 | 12.32 | 12.42 | 227,484 | -0.36(-2.82%) |
Oct 08, 2014 | 12.51 | 12.83 | 12.41 | 12.78 | 267,326 | +0.22(+1.72%) |
Oct 07, 2014 | 12.73 | 12.84 | 12.55 | 12.57 | 155,451 | -0.28(-2.17%) |
Oct 06, 2014 | 12.99 | 13.01 | 12.78 | 12.84 | 137,122 | -0.12(-0.90%) |
Oct 03, 2014 | 12.99 | 13.06 | 12.87 | 12.96 | 278,968 | +0.10(+0.79%) |
Oct 02, 2014 | 12.75 | 12.95 | 12.65 | 12.86 | 143,473 | +0.14(+1.11%) |
Oct 01, 2014 | 12.84 | 12.85 | 12.61 | 12.72 | 203,501 | -0.09(-0.73%) |
Sep 30, 2014 | 13.06 | 13.21 | 12.81 | 12.81 | 339,156 | -0.22(-1.70%) |
Sep 29, 2014 | 12.97 | 13.13 | 12.96 | 13.03 | 122,816 | -0.13(-0.98%) |
Sep 26, 2014 | 13.09 | 13.22 | 13.05 | 13.16 | 220,327 | +0.10(+0.78%) |
Sep 25, 2014 | 13.12 | 13.21 | 12.97 | 13.06 | 262,329 | -0.06(-0.46%) |
Sep 24, 2014 | 13.16 | 13.18 | 12.96 | 13.12 | 248,214 | +0.04(+0.28%) |
Sep 23, 2014 | 13.13 | 13.25 | 12.87 | 13.08 | 325,771 | -0.14(-1.04%) |
Sep 22, 2014 | 13.39 | 13.39 | 13.16 | 13.22 | 131,914 | -0.19(-1.41%) |
Sep 19, 2014 | 13.78 | 13.78 | 13.32 | 13.41 | 348,518 | -0.32(-2.36%) |
Sep 18, 2014 | 13.96 | 13.96 | 13.70 | 13.74 | 127,967 | -0.03(-0.22%) |
Sep 17, 2014 | 13.62 | 13.84 | 13.62 | 13.77 | 195,587 | +0.15(+1.08%) |
Sep 16, 2014 | 13.67 | 13.70 | 13.49 | 13.62 | 138,249 | -0.08(-0.61%) |
Sep 15, 2014 | 13.83 | 13.83 | 13.64 | 13.70 | 150,284 | -0.20(-1.42%) |
Sep 12, 2014 | 14.14 | 14.14 | 13.83 | 13.90 | 158,321 | -0.21(-1.51%) |
Sep 11, 2014 | 13.96 | 14.15 | 13.92 | 14.11 | 196,447 | +0.03(+0.19%) |
Sep 10, 2014 | 14.01 | 14.19 | 13.93 | 14.09 | 306,232 | +0.08(+0.56%) |
Sep 09, 2014 | 14.21 | 14.21 | 13.97 | 14.01 | 159,692 | -0.21(-1.48%) |
Sep 08, 2014 | 14.11 | 14.24 | 14.11 | 14.22 | 102,514 | +0.01(+0.06%) |
Sep 05, 2014 | 14.15 | 14.15 | 14.09 | 14.21 | 127,360 | -0.01(-0.04%) |
Sep 04, 2014 | 14.18 | 14.29 | 14.14 | 14.21 | 114,699 | +0.08(+0.59%) |
Sep 03, 2014 | 14.28 | 14.28 | 14.07 | 14.13 | 213,032 | -0.03(-0.23%) |