Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.92 | 15.25 | 14.75 | 14.75 | 74,608 | -0.19(-1.24%) |
Nov 26, 2014 | 14.90 | 14.93 | 14.93 | 14.93 | 130,590 | +0.00(+0.00%) |
Nov 25, 2014 | 15.19 | 15.48 | 14.68 | 14.93 | 152,321 | -0.33(-2.17%) |
Nov 24, 2014 | 14.88 | 15.31 | 14.88 | 15.27 | 115,495 | +0.36(+2.42%) |
Nov 21, 2014 | 15.38 | 15.45 | 14.84 | 14.90 | 100,136 | -0.20(-1.35%) |
Nov 20, 2014 | 14.62 | 15.14 | 14.54 | 15.11 | 108,323 | +0.44(+2.99%) |
Nov 19, 2014 | 15.25 | 15.25 | 14.62 | 14.67 | 154,122 | -0.62(-4.08%) |
Nov 18, 2014 | 15.31 | 15.50 | 14.97 | 15.29 | 194,359 | +0.08(+0.51%) |
Nov 17, 2014 | 15.98 | 16.08 | 15.15 | 15.22 | 100,152 | -0.81(-5.05%) |
Nov 14, 2014 | 15.62 | 16.13 | 15.49 | 16.03 | 136,501 | +0.44(+2.81%) |
Nov 13, 2014 | 16.18 | 16.18 | 15.48 | 15.59 | 133,977 | -0.53(-3.27%) |
Nov 12, 2014 | 15.55 | 16.15 | 15.55 | 16.11 | 126,452 | +0.45(+2.86%) |
Nov 11, 2014 | 15.71 | 15.93 | 15.34 | 15.66 | 152,764 | -0.11(-0.68%) |
Nov 10, 2014 | 15.37 | 15.81 | 15.24 | 15.77 | 117,655 | +0.37(+2.41%) |
Nov 07, 2014 | 15.90 | 15.90 | 15.16 | 15.40 | 153,964 | -0.56(-3.48%) |
Nov 06, 2014 | 15.56 | 16.01 | 15.48 | 15.96 | 131,131 | +0.41(+2.63%) |
Nov 05, 2014 | 15.72 | 15.89 | 15.47 | 15.55 | 94,674 | -0.10(-0.62%) |
Nov 04, 2014 | 15.17 | 15.72 | 15.17 | 15.65 | 160,057 | +0.39(+2.56%) |
Nov 03, 2014 | 15.35 | 15.35 | 15.06 | 15.26 | 221,139 | -0.06(-0.38%) |
Oct 31, 2014 | 15.69 | 15.76 | 15.20 | 15.31 | 372,714 | +0.01(+0.06%) |
Oct 30, 2014 | 15.00 | 15.75 | 14.97 | 15.30 | 209,017 | +0.29(+1.95%) |
Oct 29, 2014 | 15.14 | 15.35 | 14.58 | 15.01 | 209,472 | -0.11(-0.71%) |
Oct 28, 2014 | 14.89 | 15.25 | 14.79 | 15.12 | 305,472 | +0.27(+1.84%) |
Oct 27, 2014 | 14.48 | 15.26 | 14.66 | 14.85 | 244,112 | +0.19(+1.26%) |
Oct 24, 2014 | 13.89 | 15.23 | 13.69 | 14.66 | 452,143 | +1.85(+14.46%) |
Oct 23, 2014 | 12.31 | 13.60 | 11.89 | 12.81 | 310,136 | +0.18(+1.39%) |
Oct 22, 2014 | 12.69 | 12.84 | 12.57 | 12.63 | 115,452 | -0.02(-0.15%) |
Oct 21, 2014 | 12.60 | 12.71 | 12.46 | 12.65 | 86,460 | +0.08(+0.62%) |
Oct 20, 2014 | 12.29 | 12.57 | 12.26 | 12.57 | 157,880 | +0.29(+2.38%) |
Oct 17, 2014 | 12.85 | 12.85 | 12.26 | 12.28 | 202,030 | -0.37(-2.93%) |
Oct 16, 2014 | 12.91 | 13.16 | 12.64 | 12.65 | 216,761 | -0.41(-3.13%) |
Oct 15, 2014 | 12.73 | 13.19 | 12.72 | 13.06 | 168,126 | +0.20(+1.59%) |
Oct 14, 2014 | 13.09 | 13.35 | 12.79 | 12.86 | 193,332 | -0.17(-1.27%) |
Oct 13, 2014 | 12.23 | 13.16 | 12.22 | 13.02 | 188,171 | +0.79(+6.45%) |
Oct 10, 2014 | 12.10 | 12.81 | 12.09 | 12.23 | 235,963 | +0.07(+0.56%) |
Oct 09, 2014 | 12.44 | 12.52 | 12.05 | 12.17 | 178,614 | -0.31(-2.50%) |
Oct 08, 2014 | 12.14 | 12.53 | 12.06 | 12.48 | 182,217 | +0.36(+2.98%) |
Oct 07, 2014 | 12.21 | 12.40 | 12.05 | 12.12 | 177,262 | -0.15(-1.19%) |
Oct 06, 2014 | 11.94 | 12.38 | 11.94 | 12.26 | 118,789 | +0.31(+2.61%) |
Oct 03, 2014 | 12.37 | 12.37 | 11.84 | 11.95 | 102,255 | -0.09(-0.73%) |
Oct 02, 2014 | 11.61 | 12.05 | 11.55 | 12.04 | 185,727 | +0.41(+3.52%) |
Oct 01, 2014 | 11.46 | 11.78 | 11.36 | 11.63 | 188,478 | +0.12(+1.02%) |
Sep 30, 2014 | 11.93 | 11.99 | 11.49 | 11.51 | 336,590 | -0.46(-3.81%) |
Sep 29, 2014 | 12.01 | 12.08 | 11.91 | 11.97 | 138,735 | -0.21(-1.76%) |
Sep 26, 2014 | 11.99 | 12.19 | 11.82 | 12.18 | 170,993 | +0.19(+1.62%) |
Sep 25, 2014 | 12.21 | 12.31 | 11.77 | 11.99 | 150,556 | -0.27(-2.22%) |
Sep 24, 2014 | 12.33 | 12.37 | 12.16 | 12.26 | 129,246 | -0.07(-0.55%) |
Sep 23, 2014 | 12.58 | 12.65 | 12.28 | 12.33 | 195,360 | -0.34(-2.69%) |
Sep 22, 2014 | 12.63 | 12.72 | 12.56 | 12.67 | 123,180 | -0.02(-0.15%) |
Sep 19, 2014 | 12.66 | 12.81 | 12.61 | 12.69 | 201,123 | +0.04(+0.31%) |
Sep 18, 2014 | 12.61 | 12.74 | 12.54 | 12.65 | 144,601 | +0.07(+0.54%) |
Sep 17, 2014 | 12.66 | 12.73 | 12.49 | 12.58 | 125,183 | -0.06(-0.46%) |
Sep 16, 2014 | 12.64 | 12.70 | 12.40 | 12.64 | 117,310 | -0.01(-0.08%) |
Sep 15, 2014 | 13.00 | 13.01 | 12.62 | 12.65 | 157,939 | -0.34(-2.62%) |
Sep 12, 2014 | 13.24 | 13.32 | 12.84 | 12.99 | 178,147 | -0.29(-2.20%) |
Sep 11, 2014 | 13.10 | 13.34 | 13.10 | 13.28 | 82,096 | +0.08(+0.59%) |
Sep 10, 2014 | 13.32 | 13.38 | 13.13 | 13.20 | 114,113 | -0.08(-0.59%) |
Sep 09, 2014 | 13.70 | 13.76 | 13.26 | 13.28 | 95,782 | -0.41(-2.99%) |
Sep 08, 2014 | 13.47 | 13.73 | 13.46 | 13.69 | 94,192 | +0.25(+1.88%) |
Sep 05, 2014 | 13.62 | 13.70 | 13.25 | 13.44 | 170,770 | -0.25(-1.85%) |
Sep 04, 2014 | 13.95 | 14.08 | 13.64 | 13.69 | 193,355 | -0.20(-1.47%) |
Sep 03, 2014 | 14.67 | 14.69 | 13.85 | 13.90 | 273,064 | -0.69(-4.74%) |