Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.05 | 18.79 | 18.00 | 18.22 | 207,712 | +0.68(+3.88%) |
Nov 26, 2014 | 17.70 | 17.54 | 17.54 | 17.54 | 86,700 | -0.05(-0.28%) |
Nov 25, 2014 | 17.75 | 17.80 | 17.42 | 17.59 | 108,062 | -0.16(-0.90%) |
Nov 24, 2014 | 17.36 | 17.78 | 17.01 | 17.75 | 92,169 | +0.75(+4.41%) |
Nov 21, 2014 | 17.54 | 17.74 | 16.96 | 17.00 | 82,344 | -0.28(-1.62%) |
Nov 20, 2014 | 16.85 | 17.63 | 16.85 | 17.28 | 132,813 | +0.38(+2.25%) |
Nov 19, 2014 | 16.78 | 16.99 | 16.63 | 16.90 | 98,345 | +0.17(+1.02%) |
Nov 18, 2014 | 16.62 | 16.94 | 16.00 | 16.73 | 102,773 | +0.12(+0.72%) |
Nov 17, 2014 | 16.13 | 16.77 | 15.35 | 16.61 | 133,640 | +0.48(+2.98%) |
Nov 14, 2014 | 16.30 | 16.39 | 16.01 | 16.13 | 73,583 | -0.27(-1.65%) |
Nov 13, 2014 | 16.62 | 16.76 | 15.76 | 16.40 | 148,332 | -0.19(-1.15%) |
Nov 12, 2014 | 16.74 | 16.90 | 16.25 | 16.59 | 140,940 | -0.05(-0.30%) |
Nov 11, 2014 | 16.25 | 17.25 | 15.98 | 16.64 | 342,777 | +0.46(+2.84%) |
Nov 10, 2014 | 15.34 | 16.24 | 15.00 | 16.18 | 273,389 | +1.02(+6.73%) |
Nov 07, 2014 | 15.22 | 15.58 | 14.34 | 15.16 | 282,095 | +0.47(+3.20%) |
Nov 06, 2014 | 14.00 | 14.96 | 13.63 | 14.69 | 207,903 | +0.68(+4.85%) |
Nov 05, 2014 | 13.69 | 14.10 | 13.37 | 14.01 | 107,541 | +0.56(+4.16%) |
Nov 04, 2014 | 13.78 | 13.94 | 13.27 | 13.45 | 94,020 | -0.59(-4.20%) |
Nov 03, 2014 | 13.16 | 14.06 | 12.70 | 14.04 | 181,752 | +0.92(+7.01%) |
Oct 31, 2014 | 14.47 | 14.88 | 13.10 | 13.12 | 220,618 | -1.11(-7.80%) |
Oct 30, 2014 | 14.84 | 15.10 | 14.00 | 14.23 | 164,100 | -0.49(-3.33%) |
Oct 29, 2014 | 14.50 | 15.19 | 14.22 | 14.72 | 174,440 | +0.33(+2.29%) |
Oct 28, 2014 | 14.31 | 14.68 | 14.02 | 14.39 | 102,579 | +0.28(+1.98%) |
Oct 27, 2014 | 13.95 | 13.76 | 13.76 | 14.11 | 113,443 | +0.35(+2.54%) |
Oct 24, 2014 | 13.57 | 14.40 | 13.42 | 13.76 | 135,225 | +0.35(+2.61%) |
Oct 23, 2014 | 13.10 | 13.71 | 13.10 | 13.41 | 114,540 | +0.52(+4.03%) |
Oct 22, 2014 | 13.03 | 13.48 | 12.82 | 12.89 | 95,116 | -0.06(-0.46%) |
Oct 21, 2014 | 12.52 | 13.04 | 12.50 | 12.95 | 118,022 | +0.52(+4.18%) |
Oct 20, 2014 | 12.22 | 12.89 | 12.00 | 12.43 | 94,651 | +0.08(+0.65%) |
Oct 17, 2014 | 12.62 | 13.48 | 12.16 | 12.35 | 144,231 | -0.23(-1.83%) |
Oct 16, 2014 | 11.53 | 12.80 | 11.44 | 12.58 | 139,399 | +0.63(+5.27%) |
Oct 15, 2014 | 11.97 | 12.30 | 11.26 | 11.95 | 237,884 | -0.39(-3.16%) |
Oct 14, 2014 | 13.02 | 13.37 | 12.20 | 12.34 | 204,782 | -0.71(-5.44%) |
Oct 13, 2014 | 14.32 | 14.39 | 12.83 | 13.05 | 337,328 | -1.35(-9.37%) |
Oct 10, 2014 | 14.79 | 15.61 | 14.27 | 14.40 | 234,648 | -0.33(-2.24%) |
Oct 09, 2014 | 15.27 | 15.67 | 14.67 | 14.73 | 158,085 | -0.55(-3.60%) |
Oct 08, 2014 | 14.25 | 15.35 | 14.22 | 15.28 | 234,574 | +1.01(+7.08%) |
Oct 07, 2014 | 13.96 | 14.64 | 13.96 | 14.27 | 129,230 | +0.31(+2.22%) |
Oct 06, 2014 | 14.22 | 14.81 | 13.88 | 13.96 | 149,228 | -0.15(-1.06%) |
Oct 03, 2014 | 13.55 | 14.19 | 13.55 | 14.11 | 117,481 | +0.67(+4.99%) |
Oct 02, 2014 | 14.02 | 14.02 | 13.11 | 13.44 | 214,307 | -0.69(-4.88%) |
Oct 01, 2014 | 14.66 | 14.68 | 13.86 | 14.13 | 187,382 | -0.33(-2.28%) |
Sep 30, 2014 | 14.47 | 15.43 | 14.39 | 14.46 | 324,269 | +0.09(+0.63%) |
Sep 29, 2014 | 13.78 | 14.55 | 13.43 | 14.37 | 337,561 | +0.55(+3.98%) |
Sep 26, 2014 | 13.30 | 13.87 | 13.20 | 13.82 | 127,589 | +0.65(+4.94%) |
Sep 25, 2014 | 13.85 | 13.85 | 12.76 | 13.17 | 155,196 | -0.63(-4.57%) |
Sep 24, 2014 | 13.25 | 13.96 | 13.18 | 13.80 | 209,452 | +0.64(+4.86%) |
Sep 23, 2014 | 12.97 | 13.30 | 12.91 | 13.16 | 97,314 | +0.23(+1.78%) |
Sep 22, 2014 | 13.25 | 13.34 | 12.60 | 12.93 | 224,219 | -0.33(-2.49%) |
Sep 19, 2014 | 13.27 | 13.58 | 13.04 | 13.26 | 125,114 | +0.11(+0.84%) |
Sep 18, 2014 | 13.74 | 13.75 | 13.00 | 13.15 | 186,962 | -0.42(-3.10%) |
Sep 17, 2014 | 12.99 | 13.78 | 12.97 | 13.57 | 347,954 | +0.85(+6.68%) |
Sep 16, 2014 | 10.37 | 12.84 | 10.37 | 12.72 | 662,049 | +2.08(+19.55%) |
Sep 15, 2014 | 11.00 | 11.07 | 10.34 | 10.64 | 273,248 | -0.59(-5.25%) |
Sep 12, 2014 | 11.32 | 11.36 | 11.16 | 11.23 | 57,808 | -0.15(-1.32%) |
Sep 11, 2014 | 11.25 | 11.60 | 11.03 | 11.38 | 79,740 | -0.03(-0.26%) |
Sep 10, 2014 | 11.75 | 11.86 | 10.86 | 11.41 | 203,145 | -0.42(-3.55%) |
Sep 09, 2014 | 12.29 | 12.43 | 11.63 | 11.83 | 122,706 | -0.41(-3.35%) |
Sep 08, 2014 | 12.28 | 12.49 | 11.87 | 12.24 | 117,729 | +0.08(+0.66%) |
Sep 05, 2014 | 11.72 | 12.58 | 11.71 | 12.16 | 159,096 | +0.02(+0.16%) |
Sep 04, 2014 | 12.62 | 13.28 | 12.04 | 12.14 | 295,917 | -0.28(-2.25%) |
Sep 03, 2014 | 11.50 | 12.59 | 11.50 | 12.42 | 373,062 | +1.04(+9.14%) |