Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.59 | 14.59 | 14.03 | 14.06 | 99,455 | -0.49(-3.37%) |
Nov 26, 2014 | 14.67 | 14.55 | 14.55 | 14.55 | 237,500 | -0.07(-0.48%) |
Nov 25, 2014 | 14.90 | 15.00 | 14.46 | 14.62 | 255,926 | -0.32(-2.14%) |
Nov 24, 2014 | 14.67 | 15.00 | 14.49 | 14.94 | 353,300 | +0.24(+1.63%) |
Nov 21, 2014 | 14.40 | 15.00 | 14.09 | 14.70 | 752,445 | +0.47(+3.30%) |
Nov 20, 2014 | 13.49 | 14.43 | 13.42 | 14.23 | 482,681 | +0.70(+5.17%) |
Nov 19, 2014 | 12.97 | 14.22 | 12.89 | 13.53 | 1,059,043 | +0.69(+5.37%) |
Nov 18, 2014 | 13.05 | 13.31 | 12.43 | 12.84 | 270,166 | -0.20(-1.53%) |
Nov 17, 2014 | 13.37 | 13.42 | 12.83 | 13.04 | 183,290 | -0.28(-2.10%) |
Nov 14, 2014 | 13.20 | 13.33 | 13.14 | 13.32 | 94,912 | +0.13(+0.99%) |
Nov 13, 2014 | 13.24 | 13.46 | 12.95 | 13.19 | 187,785 | +0.10(+0.76%) |
Nov 12, 2014 | 12.60 | 13.24 | 12.60 | 13.09 | 377,943 | +0.49(+3.89%) |
Nov 11, 2014 | 12.50 | 12.67 | 12.45 | 12.60 | 235,313 | +0.10(+0.80%) |
Nov 10, 2014 | 12.18 | 12.65 | 12.15 | 12.50 | 408,355 | +0.38(+3.14%) |
Nov 07, 2014 | 11.86 | 12.34 | 11.86 | 12.12 | 171,812 | +0.25(+2.11%) |
Nov 06, 2014 | 11.64 | 11.94 | 11.59 | 11.87 | 135,294 | +0.25(+2.15%) |
Nov 05, 2014 | 11.94 | 11.94 | 11.44 | 11.62 | 174,175 | +0.05(+0.43%) |
Nov 04, 2014 | 11.69 | 11.79 | 11.51 | 11.57 | 126,114 | -0.12(-1.03%) |
Nov 03, 2014 | 11.46 | 12.07 | 11.46 | 11.69 | 318,184 | +0.23(+2.01%) |
Oct 31, 2014 | 11.46 | 11.70 | 11.18 | 11.46 | 448,617 | +0.09(+0.79%) |
Oct 30, 2014 | 11.42 | 11.51 | 11.00 | 11.37 | 403,204 | -0.05(-0.44%) |
Oct 29, 2014 | 11.21 | 11.43 | 10.91 | 11.42 | 622,772 | +0.19(+1.69%) |
Oct 28, 2014 | 11.38 | 11.58 | 10.61 | 11.23 | 692,375 | -0.07(-0.62%) |
Oct 27, 2014 | 10.89 | 10.96 | 10.96 | 11.30 | 626,873 | +0.34(+3.10%) |
Oct 24, 2014 | 12.44 | 12.44 | 10.22 | 10.96 | 2,327,224 | +0.77(+7.56%) |
Oct 23, 2014 | 10.28 | 10.54 | 10.13 | 10.19 | 395,696 | -0.05(-0.49%) |
Oct 22, 2014 | 10.25 | 10.53 | 10.00 | 10.24 | 287,722 | +0.01(+0.10%) |
Oct 21, 2014 | 10.15 | 10.27 | 9.870 | 10.23 | 294,032 | +0.22(+2.20%) |
Oct 20, 2014 | 9.970 | 9.970 | 9.870 | 10.01 | 196,828 | -0.01(-0.10%) |
Oct 17, 2014 | 10.14 | 10.36 | 9.950 | 10.02 | 247,739 | +0.04(+0.40%) |
Oct 16, 2014 | 9.510 | 10.12 | 9.500 | 9.980 | 369,212 | +0.35(+3.63%) |
Oct 15, 2014 | 8.900 | 9.650 | 8.760 | 9.630 | 555,688 | +0.47(+5.13%) |
Oct 14, 2014 | 9.000 | 9.570 | 8.900 | 9.160 | 363,597 | +0.11(+1.22%) |
Oct 13, 2014 | 9.220 | 9.510 | 9.030 | 9.050 | 364,785 | -0.25(-2.69%) |
Oct 10, 2014 | 9.730 | 9.840 | 9.240 | 9.300 | 294,161 | -0.55(-5.58%) |
Oct 09, 2014 | 10.16 | 10.16 | 9.700 | 9.850 | 424,780 | -0.32(-3.15%) |
Oct 08, 2014 | 10.29 | 10.30 | 9.680 | 10.17 | 361,313 | -0.15(-1.45%) |
Oct 07, 2014 | 10.55 | 10.55 | 10.27 | 10.32 | 145,319 | -0.32(-3.01%) |
Oct 06, 2014 | 11.09 | 11.09 | 10.35 | 10.64 | 193,992 | -0.45(-4.06%) |
Oct 03, 2014 | 11.10 | 11.48 | 10.97 | 11.09 | 300,963 | +0.02(+0.18%) |
Oct 02, 2014 | 11.62 | 11.62 | 10.48 | 11.07 | 909,422 | -0.25(-2.21%) |
Oct 01, 2014 | 11.68 | 11.71 | 11.22 | 11.32 | 227,034 | -0.41(-3.50%) |
Sep 30, 2014 | 11.66 | 11.84 | 11.38 | 11.73 | 284,626 | +0.09(+0.77%) |
Sep 29, 2014 | 11.55 | 11.73 | 10.89 | 11.64 | 575,781 | -0.18(-1.52%) |
Sep 26, 2014 | 12.30 | 12.47 | 11.68 | 11.82 | 278,967 | -0.33(-2.72%) |
Sep 25, 2014 | 12.41 | 12.48 | 11.86 | 12.15 | 202,553 | -0.19(-1.54%) |
Sep 24, 2014 | 12.23 | 12.63 | 12.09 | 12.34 | 412,013 | +0.15(+1.23%) |
Sep 23, 2014 | 11.64 | 12.39 | 11.62 | 12.19 | 335,516 | +0.50(+4.28%) |
Sep 22, 2014 | 11.59 | 11.82 | 11.48 | 11.69 | 152,024 | +0.04(+0.34%) |
Sep 19, 2014 | 11.67 | 11.98 | 11.47 | 11.65 | 216,998 | +0.00(+0.00%) |
Sep 18, 2014 | 11.28 | 11.97 | 11.28 | 11.65 | 229,698 | +0.45(+4.02%) |
Sep 17, 2014 | 10.85 | 11.40 | 10.83 | 11.20 | 388,131 | +0.39(+3.61%) |
Sep 16, 2014 | 10.94 | 10.94 | 10.61 | 10.81 | 97,078 | -0.10(-0.92%) |
Sep 15, 2014 | 11.45 | 11.57 | 10.83 | 10.91 | 212,156 | -0.58(-5.05%) |
Sep 12, 2014 | 10.92 | 11.55 | 10.86 | 11.49 | 432,147 | +0.57(+5.22%) |
Sep 11, 2014 | 9.880 | 10.96 | 9.860 | 10.92 | 489,989 | +1.01(+10.19%) |
Sep 10, 2014 | 9.820 | 9.920 | 9.675 | 9.910 | 182,396 | +0.10(+1.02%) |
Sep 09, 2014 | 9.700 | 9.930 | 9.530 | 9.810 | 206,191 | +0.10(+1.03%) |
Sep 08, 2014 | 9.550 | 9.770 | 9.500 | 9.710 | 156,161 | +0.10(+1.04%) |
Sep 05, 2014 | 9.550 | 9.640 | 9.420 | 9.610 | 109,351 | +0.07(+0.73%) |
Sep 04, 2014 | 9.800 | 9.750 | 9.500 | 9.540 | 86,276 | -0.21(-2.15%) |
Sep 03, 2014 | 9.900 | 9.920 | 9.650 | 9.750 | 221,682 | -0.12(-1.22%) |
Sep 02, 2014 | 9.810 | 9.940 | 9.650 | 9.870 | 139,988 | +0.13(+1.33%) |
Aug 29, 2014 | 10.01 | 9.740 | 9.740 | 9.740 | 350,700 | -0.27(-2.70%) |
Aug 28, 2014 | 9.670 | 10.05 | 9.510 | 10.01 | 700,784 | +0.31(+3.20%) |
Aug 27, 2014 | 9.790 | 9.800 | 9.550 | 9.700 | 216,646 | -0.09(-0.92%) |
Aug 26, 2014 | 9.770 | 9.810 | 9.510 | 9.790 | 237,422 | +0.07(+0.72%) |
Aug 25, 2014 | 10.44 | 10.44 | 9.650 | 9.720 | 223,072 | -0.64(-6.18%) |
Aug 22, 2014 | 10.69 | 10.80 | 10.25 | 10.36 | 141,338 | -0.32(-3.00%) |
Aug 21, 2014 | 10.96 | 11.07 | 10.57 | 10.68 | 161,696 | -0.31(-2.82%) |
Aug 20, 2014 | 11.08 | 11.11 | 10.75 | 10.99 | 101,614 | -0.14(-1.26%) |
Aug 19, 2014 | 11.31 | 11.34 | 11.07 | 11.13 | 101,915 | -0.21(-1.85%) |
Aug 18, 2014 | 11.20 | 11.42 | 11.07 | 11.34 | 231,944 | +0.27(+2.44%) |
Aug 15, 2014 | 11.10 | 11.02 | 10.88 | 11.07 | 107,090 | +0.05(+0.45%) |
Aug 14, 2014 | 10.90 | 11.07 | 10.90 | 11.02 | 112,136 | +0.07(+0.64%) |
Aug 13, 2014 | 10.75 | 11.06 | 10.64 | 10.95 | 232,332 | +0.33(+3.11%) |
Aug 12, 2014 | 10.67 | 10.73 | 10.46 | 10.62 | 199,592 | -0.03(-0.28%) |
Aug 11, 2014 | 11.00 | 11.02 | 10.60 | 10.65 | 195,678 | -0.37(-3.36%) |
Aug 08, 2014 | 11.38 | 11.44 | 10.94 | 11.02 | 170,195 | -0.36(-3.16%) |
Aug 07, 2014 | 11.75 | 11.75 | 10.83 | 11.38 | 333,717 | -0.32(-2.74%) |
Aug 06, 2014 | 12.01 | 12.25 | 11.49 | 11.70 | 480,307 | -0.43(-3.54%) |
Aug 05, 2014 | 12.22 | 12.28 | 11.72 | 12.13 | 201,465 | -0.08(-0.66%) |
Aug 04, 2014 | 11.86 | 12.24 | 11.56 | 12.21 | 212,294 | +0.29(+2.43%) |
Aug 01, 2014 | 12.05 | 12.15 | 11.66 | 11.92 | 166,794 | +0.01(+0.08%) |
Jul 31, 2014 | 12.95 | 12.95 | 11.67 | 11.91 | 516,885 | -1.10(-8.46%) |
Jul 30, 2014 | 11.97 | 13.09 | 11.55 | 13.01 | 2,061,891 | +2.79(+27.30%) |
Jul 29, 2014 | 10.28 | 10.47 | 10.05 | 10.22 | 463,065 | +0.01(+0.10%) |
Jul 28, 2014 | 9.990 | 10.38 | 9.890 | 10.21 | 586,296 | +0.18(+1.79%) |
Jul 25, 2014 | 9.930 | 10.10 | 9.860 | 10.03 | 194,213 | +0.02(+0.20%) |
Jul 24, 2014 | 10.00 | 10.27 | 9.860 | 10.01 | 175,420 | +0.07(+0.70%) |
Jul 23, 2014 | 9.990 | 10.02 | 9.780 | 9.940 | 271,016 | -0.07(-0.70%) |
Jul 22, 2014 | 9.570 | 10.09 | 9.570 | 10.01 | 363,129 | +0.46(+4.82%) |
Jul 21, 2014 | 9.380 | 9.570 | 8.760 | 9.550 | 745,372 | +0.16(+1.70%) |
Jul 18, 2014 | 9.460 | 9.590 | 8.880 | 9.390 | 399,853 | -0.11(-1.16%) |
Jul 17, 2014 | 9.940 | 10.21 | 9.430 | 9.500 | 330,170 | -0.44(-4.43%) |
Jul 16, 2014 | 10.46 | 10.50 | 9.910 | 9.940 | 338,894 | -0.51(-4.88%) |
Jul 15, 2014 | 11.03 | 11.22 | 9.930 | 10.45 | 495,457 | -0.52(-4.74%) |
Jul 14, 2014 | 11.28 | 11.32 | 10.93 | 10.97 | 144,403 | -0.21(-1.88%) |
Jul 11, 2014 | 11.30 | 11.51 | 10.93 | 11.18 | 199,249 | -0.14(-1.24%) |
Jul 10, 2014 | 11.52 | 11.66 | 10.94 | 11.32 | 303,409 | -0.39(-3.33%) |
Jul 09, 2014 | 11.81 | 12.25 | 11.38 | 11.71 | 307,022 | -0.09(-0.76%) |
Jul 08, 2014 | 12.17 | 12.22 | 11.60 | 11.80 | 334,121 | -0.44(-3.59%) |
Jul 07, 2014 | 12.79 | 12.92 | 12.16 | 12.24 | 154,506 | -0.54(-4.23%) |
Jul 03, 2014 | 12.84 | 12.78 | 12.78 | 12.78 | 86,700 | -0.08(-0.62%) |
Jul 02, 2014 | 13.11 | 13.14 | 12.75 | 12.86 | 146,748 | -0.21(-1.61%) |
Jul 01, 2014 | 13.01 | 13.45 | 12.70 | 13.07 | 212,954 | +0.23(+1.79%) |
Jun 30, 2014 | 13.48 | 13.59 | 12.54 | 12.84 | 321,995 | -0.42(-3.17%) |
Jun 27, 2014 | 14.39 | 14.39 | 13.26 | 13.26 | 899,470 | -1.11(-7.72%) |
Jun 26, 2014 | 14.24 | 14.52 | 13.60 | 14.37 | 93,325 | +0.14(+0.98%) |
Jun 25, 2014 | 14.30 | 14.60 | 13.81 | 14.23 | 87,334 | -0.15(-1.04%) |
Jun 24, 2014 | 14.27 | 15.41 | 14.18 | 14.38 | 386,486 | +0.27(+1.91%) |
Jun 23, 2014 | 13.41 | 14.31 | 13.41 | 14.11 | 271,269 | +0.68(+5.06%) |
Jun 20, 2014 | 13.46 | 13.70 | 13.32 | 13.43 | 368,274 | +0.06(+0.45%) |
Jun 19, 2014 | 13.05 | 14.33 | 13.01 | 13.37 | 381,395 | +0.50(+3.89%) |
Jun 18, 2014 | 12.18 | 12.96 | 12.00 | 12.87 | 273,590 | +0.69(+5.67%) |
Jun 17, 2014 | 11.95 | 12.35 | 11.91 | 12.18 | 96,891 | +0.14(+1.16%) |
Jun 16, 2014 | 12.04 | 12.28 | 11.52 | 12.04 | 206,271 | -0.01(-0.08%) |
Jun 13, 2014 | 12.40 | 12.40 | 11.77 | 12.05 | 235,194 | -0.26(-2.11%) |
Jun 12, 2014 | 12.08 | 12.64 | 12.00 | 12.31 | 225,436 | +0.08(+0.65%) |
Jun 11, 2014 | 13.00 | 13.15 | 12.09 | 12.23 | 183,769 | -0.78(-6.00%) |
Jun 10, 2014 | 13.29 | 13.35 | 12.94 | 13.01 | 83,511 | -0.01(-0.08%) |
Jun 06, 2014 | 12.88 | 13.23 | 12.88 | 13.02 | 205,614 | +0.14(+1.09%) |
Jun 05, 2014 | 12.98 | 13.50 | 12.76 | 12.88 | 384,872 | -0.07(-0.54%) |
Jun 04, 2014 | 12.84 | 13.40 | 12.83 | 12.95 | 295,385 | +0.13(+1.01%) |
Jun 03, 2014 | 12.74 | 12.93 | 12.50 | 12.82 | 94,474 | +0.13(+1.02%) |
Jun 02, 2014 | 12.79 | 12.94 | 12.42 | 12.69 | 194,637 | +0.00(+0.00%) |
May 30, 2014 | 12.41 | 12.86 | 12.34 | 12.69 | 349,913 | +0.22(+1.76%) |
May 29, 2014 | 12.08 | 12.87 | 11.96 | 12.47 | 177,967 | +0.45(+3.74%) |
May 28, 2014 | 12.00 | 12.11 | 11.71 | 12.02 | 86,642 | +0.08(+0.67%) |
May 27, 2014 | 12.40 | 12.40 | 11.91 | 11.94 | 162,804 | -0.37(-3.01%) |
May 23, 2014 | 12.27 | 12.31 | 12.31 | 12.31 | 348,700 | +0.17(+1.40%) |
May 22, 2014 | 12.27 | 12.27 | 11.87 | 12.14 | 97,180 | -0.18(-1.46%) |
May 21, 2014 | 12.22 | 12.58 | 12.22 | 12.32 | 105,920 | +0.17(+1.40%) |
May 20, 2014 | 12.30 | 12.31 | 11.86 | 12.15 | 177,521 | -0.08(-0.65%) |
May 19, 2014 | 12.21 | 12.43 | 12.07 | 12.23 | 541,168 | +0.10(+0.82%) |
May 16, 2014 | 13.24 | 13.52 | 11.81 | 12.13 | 273,549 | -1.11(-8.38%) |
May 15, 2014 | 13.09 | 13.74 | 13.00 | 13.24 | 426,229 | +0.56(+4.42%) |
May 14, 2014 | 13.40 | 14.61 | 12.26 | 12.68 | 1,140,545 | +1.31(+11.52%) |
May 13, 2014 | 11.45 | 12.48 | 11.31 | 11.37 | 379,634 | +0.00(+0.00%) |
May 12, 2014 | 12.45 | 13.00 | 11.25 | 11.37 | 304,684 | -0.62(-5.17%) |
May 09, 2014 | 12.24 | 12.95 | 11.15 | 11.99 | 294,229 | -0.97(-7.48%) |
May 08, 2014 | 12.07 | 13.09 | 11.95 | 12.96 | 233,643 | +0.92(+7.64%) |
May 07, 2014 | 13.20 | 13.29 | 11.92 | 12.04 | 283,766 | -1.25(-9.41%) |
May 06, 2014 | 14.20 | 14.69 | 13.14 | 13.29 | 319,191 | -1.01(-7.06%) |
May 05, 2014 | 14.83 | 14.83 | 14.20 | 14.30 | 184,484 | -0.46(-3.12%) |
May 02, 2014 | 15.00 | 15.39 | 14.46 | 14.76 | 175,868 | +0.03(+0.20%) |
May 01, 2014 | 14.40 | 15.32 | 14.40 | 14.73 | 210,830 | +0.36(+2.51%) |
Apr 30, 2014 | 14.85 | 15.14 | 14.04 | 14.37 | 486,277 | -0.48(-3.23%) |
Apr 29, 2014 | 16.53 | 16.73 | 14.84 | 14.85 | 526,349 | -1.45(-8.90%) |
Apr 28, 2014 | 19.29 | 19.29 | 16.00 | 16.30 | 634,395 | -3.19(-16.37%) |
Apr 25, 2014 | 21.46 | 22.00 | 19.28 | 19.49 | 338,264 | -2.26(-10.39%) |
Apr 24, 2014 | 22.61 | 22.68 | 21.50 | 21.75 | 127,110 | -0.49(-2.20%) |
Apr 23, 2014 | 22.52 | 23.20 | 21.23 | 22.24 | 71,880 | +0.00(+0.00%) |
Apr 22, 2014 | 20.21 | 22.30 | 20.20 | 22.24 | 172,946 | +2.03(+10.04%) |
Apr 21, 2014 | 20.25 | 20.55 | 19.84 | 20.21 | 43,620 | +0.16(+0.80%) |
Apr 17, 2014 | 20.50 | 20.05 | 20.05 | 20.05 | 135,800 | -0.64(-3.09%) |
Apr 16, 2014 | 21.53 | 22.98 | 20.39 | 20.69 | 176,348 | -0.31(-1.48%) |
Apr 15, 2014 | 20.31 | 21.44 | 18.76 | 21.00 | 220,421 | +0.87(+4.32%) |
Apr 14, 2014 | 19.99 | 20.36 | 19.74 | 20.13 | 121,238 | +0.44(+2.23%) |
Apr 11, 2014 | 19.82 | 20.07 | 19.00 | 19.69 | 225,694 | -0.42(-2.09%) |
Apr 10, 2014 | 19.81 | 20.20 | 19.27 | 20.11 | 154,168 | +0.08(+0.40%) |
Apr 09, 2014 | 19.72 | 20.25 | 19.25 | 20.03 | 133,715 | +0.18(+0.91%) |
Apr 08, 2014 | 19.50 | 20.25 | 19.41 | 19.85 | 172,566 | +0.44(+2.27%) |
Apr 07, 2014 | 19.59 | 19.82 | 18.75 | 19.41 | 273,042 | +0.41(+2.16%) |
Apr 04, 2014 | 19.70 | 20.19 | 18.70 | 19.00 | 477,085 | -0.85(-4.28%) |
Apr 03, 2014 | 20.42 | 21.37 | 19.53 | 19.85 | 1,154,005 | -0.24(-1.19%) |