Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.00 | 15.12 | 14.76 | 14.80 | 106,866 | -0.15(-1.00%) |
Nov 26, 2014 | 15.13 | 14.95 | 14.95 | 14.95 | 123,000 | -0.17(-1.12%) |
Nov 25, 2014 | 14.98 | 15.17 | 14.80 | 15.12 | 131,162 | +0.12(+0.80%) |
Nov 24, 2014 | 14.80 | 15.20 | 14.80 | 15.00 | 182,051 | +0.28(+1.90%) |
Nov 21, 2014 | 14.99 | 14.99 | 14.67 | 14.72 | 116,414 | -0.09(-0.61%) |
Nov 20, 2014 | 14.55 | 14.87 | 14.45 | 14.81 | 116,702 | +0.16(+1.09%) |
Nov 19, 2014 | 14.83 | 14.84 | 14.45 | 14.65 | 118,836 | -0.15(-1.01%) |
Nov 18, 2014 | 14.90 | 14.97 | 14.75 | 14.80 | 154,854 | -0.06(-0.40%) |
Nov 17, 2014 | 14.92 | 15.09 | 14.85 | 14.86 | 109,544 | -0.10(-0.67%) |
Nov 14, 2014 | 15.06 | 15.21 | 14.86 | 14.96 | 183,885 | -0.08(-0.53%) |
Nov 13, 2014 | 15.42 | 15.50 | 15.00 | 15.04 | 243,126 | -0.36(-2.34%) |
Nov 12, 2014 | 15.13 | 15.58 | 15.11 | 15.40 | 189,096 | +0.15(+0.98%) |
Nov 11, 2014 | 15.18 | 15.49 | 14.66 | 15.25 | 289,187 | +0.06(+0.39%) |
Nov 10, 2014 | 14.91 | 15.20 | 14.88 | 15.19 | 136,885 | +0.25(+1.67%) |
Nov 07, 2014 | 15.30 | 15.43 | 14.82 | 14.94 | 151,996 | -0.37(-2.42%) |
Nov 06, 2014 | 15.10 | 15.42 | 15.10 | 15.31 | 113,355 | +0.18(+1.19%) |
Nov 05, 2014 | 15.11 | 15.19 | 14.92 | 15.13 | 116,751 | +0.04(+0.27%) |
Nov 04, 2014 | 15.07 | 15.31 | 14.99 | 15.09 | 219,403 | -0.05(-0.33%) |
Nov 03, 2014 | 15.12 | 15.33 | 15.04 | 15.14 | 148,431 | -0.01(-0.07%) |
Oct 31, 2014 | 15.59 | 15.59 | 14.79 | 15.15 | 280,616 | +0.09(+0.60%) |
Oct 30, 2014 | 14.88 | 15.20 | 14.35 | 15.06 | 312,413 | +0.05(+0.33%) |
Oct 29, 2014 | 15.01 | 15.12 | 14.96 | 15.01 | 269,284 | +0.01(+0.07%) |
Oct 28, 2014 | 14.88 | 15.16 | 14.73 | 15.00 | 673,398 | +0.23(+1.56%) |
Oct 27, 2014 | 14.76 | 14.89 | 14.89 | 14.77 | 322,660 | -0.12(-0.81%) |
Oct 24, 2014 | 13.96 | 15.85 | 13.34 | 14.89 | 1,165,618 | +2.01(+15.61%) |
Oct 23, 2014 | 12.95 | 12.98 | 12.68 | 12.88 | 205,022 | +0.10(+0.78%) |
Oct 22, 2014 | 12.80 | 12.97 | 12.52 | 12.78 | 162,954 | +0.04(+0.31%) |
Oct 21, 2014 | 12.64 | 12.84 | 12.44 | 12.74 | 136,576 | +0.13(+1.03%) |
Oct 20, 2014 | 12.47 | 12.68 | 12.47 | 12.61 | 186,360 | +0.04(+0.32%) |
Oct 17, 2014 | 12.92 | 12.92 | 12.54 | 12.57 | 159,758 | -0.17(-1.33%) |
Oct 16, 2014 | 12.49 | 12.83 | 12.41 | 12.74 | 192,147 | +0.13(+1.03%) |
Oct 15, 2014 | 12.27 | 12.65 | 12.12 | 12.61 | 202,717 | +0.18(+1.45%) |
Oct 14, 2014 | 12.47 | 12.69 | 12.35 | 12.43 | 162,265 | +0.10(+0.81%) |
Oct 13, 2014 | 12.12 | 12.46 | 11.96 | 12.33 | 217,849 | +0.33(+2.75%) |
Oct 10, 2014 | 11.92 | 12.19 | 11.92 | 12.00 | 192,989 | +0.00(+0.00%) |
Oct 09, 2014 | 12.31 | 12.38 | 11.87 | 12.00 | 157,925 | -0.35(-2.83%) |
Oct 08, 2014 | 12.00 | 12.45 | 11.94 | 12.35 | 89,752 | +0.34(+2.83%) |
Oct 07, 2014 | 12.02 | 12.18 | 11.97 | 12.01 | 160,711 | -0.07(-0.58%) |
Oct 06, 2014 | 12.08 | 12.25 | 12.01 | 12.08 | 74,042 | +0.02(+0.17%) |
Oct 03, 2014 | 12.31 | 12.42 | 12.03 | 12.06 | 132,976 | -0.11(-0.90%) |
Oct 02, 2014 | 11.72 | 12.18 | 11.64 | 12.17 | 130,773 | +0.47(+4.02%) |
Oct 01, 2014 | 11.82 | 11.88 | 11.61 | 11.70 | 241,434 | -0.18(-1.52%) |
Sep 30, 2014 | 12.02 | 12.18 | 11.87 | 11.88 | 230,411 | -0.12(-1.00%) |
Sep 29, 2014 | 11.88 | 12.05 | 11.87 | 12.00 | 154,133 | -0.01(-0.08%) |
Sep 26, 2014 | 11.97 | 12.10 | 11.95 | 12.01 | 143,249 | +0.02(+0.17%) |
Sep 25, 2014 | 12.14 | 12.46 | 11.95 | 11.99 | 202,615 | -0.18(-1.48%) |
Sep 24, 2014 | 12.11 | 12.43 | 12.01 | 12.17 | 92,304 | +0.10(+0.83%) |
Sep 23, 2014 | 12.22 | 12.39 | 12.01 | 12.07 | 153,244 | -0.21(-1.71%) |
Sep 22, 2014 | 12.40 | 12.56 | 12.10 | 12.28 | 125,751 | -0.18(-1.44%) |
Sep 19, 2014 | 12.84 | 12.94 | 12.40 | 12.46 | 382,681 | -0.35(-2.73%) |
Sep 18, 2014 | 12.58 | 12.90 | 12.58 | 12.81 | 156,789 | +0.27(+2.15%) |
Sep 17, 2014 | 12.42 | 12.55 | 12.33 | 12.54 | 157,126 | +0.16(+1.29%) |
Sep 16, 2014 | 12.31 | 12.52 | 12.15 | 12.38 | 187,972 | +0.07(+0.57%) |
Sep 15, 2014 | 12.64 | 12.74 | 12.19 | 12.31 | 142,013 | -0.31(-2.46%) |
Sep 12, 2014 | 12.41 | 12.68 | 12.33 | 12.62 | 228,677 | +0.24(+1.94%) |
Sep 11, 2014 | 12.32 | 12.40 | 12.21 | 12.38 | 99,943 | +0.04(+0.32%) |
Sep 10, 2014 | 12.18 | 12.44 | 12.18 | 12.34 | 136,283 | +0.15(+1.23%) |
Sep 09, 2014 | 12.31 | 12.42 | 12.09 | 12.19 | 114,580 | -0.16(-1.30%) |
Sep 08, 2014 | 12.00 | 12.43 | 12.00 | 12.35 | 169,810 | +0.34(+2.83%) |
Sep 05, 2014 | 12.23 | 12.31 | 12.01 | 12.01 | 141,060 | -0.27(-2.20%) |
Sep 04, 2014 | 12.43 | 12.61 | 12.25 | 12.28 | 70,603 | -0.16(-1.29%) |
Sep 03, 2014 | 12.70 | 12.83 | 12.36 | 12.44 | 163,964 | -0.20(-1.58%) |