Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.94 | 16.94 | 15.25 | 15.39 | 9,945 | -1.36(-8.13%) |
Nov 26, 2014 | 16.75 | 16.75 | 16.75 | 16.75 | 1,616 | -0.50(-2.90%) |
Nov 25, 2014 | 16.45 | 17.25 | 16.00 | 17.25 | 4,830 | +0.86(+5.23%) |
Nov 24, 2014 | 15.63 | 16.64 | 15.55 | 16.39 | 2,089 | +0.39(+2.45%) |
Nov 21, 2014 | 15.85 | 16.40 | 15.30 | 16.00 | 2,178 | +0.50(+3.23%) |
Nov 20, 2014 | 16.00 | 16.25 | 15.32 | 15.50 | 4,313 | +0.07(+0.49%) |
Nov 19, 2014 | 17.25 | 17.25 | 15.21 | 15.43 | 12,773 | -1.82(-10.58%) |
Nov 18, 2014 | 17.25 | 17.50 | 17.00 | 17.25 | 6,232 | +0.52(+3.14%) |
Nov 17, 2014 | 16.15 | 17.25 | 16.13 | 16.73 | 5,769 | +0.58(+3.56%) |
Nov 14, 2014 | 13.62 | 16.36 | 13.11 | 16.15 | 14,811 | +2.52(+18.53%) |
Nov 13, 2014 | 13.92 | 13.92 | 13.50 | 13.62 | 3,839 | -0.38(-2.68%) |
Nov 12, 2014 | 14.93 | 14.93 | 13.84 | 14.00 | 4,239 | -0.75(-5.08%) |
Nov 11, 2014 | 13.50 | 15.25 | 13.12 | 14.75 | 5,759 | +1.23(+9.08%) |
Nov 10, 2014 | 14.00 | 14.25 | 13.04 | 13.52 | 5,987 | -0.48(-3.41%) |
Nov 07, 2014 | 12.50 | 14.00 | 11.75 | 14.00 | 10,723 | +1.74(+14.19%) |
Nov 06, 2014 | 12.50 | 12.75 | 12.01 | 12.26 | 4,638 | +0.25(+2.12%) |
Nov 05, 2014 | 12.28 | 12.50 | 12.00 | 12.01 | 4,666 | -0.27(-2.20%) |
Nov 04, 2014 | 11.50 | 12.96 | 11.50 | 12.28 | 3,052 | +0.11(+0.92%) |
Nov 03, 2014 | 13.75 | 13.75 | 12.16 | 12.16 | 12,487 | -1.66(-12.01%) |
Oct 31, 2014 | 13.50 | 14.00 | 12.03 | 13.82 | 18,478 | +0.32(+2.39%) |
Oct 30, 2014 | 14.25 | 14.70 | 13.30 | 13.50 | 6,881 | -0.50(-3.57%) |
Oct 29, 2014 | 14.28 | 14.79 | 13.75 | 14.00 | 6,337 | -0.68(-4.65%) |
Oct 28, 2014 | 15.48 | 15.48 | 14.30 | 14.68 | 4,218 | -0.09(-0.63%) |
Oct 27, 2014 | 15.53 | 15.00 | 14.77 | 14.78 | 5,138 | -0.22(-1.50%) |
Oct 24, 2014 | 16.25 | 16.25 | 14.53 | 15.00 | 6,980 | -1.25(-7.69%) |
Oct 23, 2014 | 15.00 | 16.34 | 14.79 | 16.25 | 2,954 | +1.43(+9.61%) |
Oct 22, 2014 | 15.25 | 15.74 | 14.75 | 14.82 | 4,733 | -0.68(-4.35%) |
Oct 21, 2014 | 15.51 | 16.25 | 15.25 | 15.50 | 4,495 | -0.50(-3.12%) |
Oct 20, 2014 | 15.50 | 16.50 | 15.25 | 16.00 | 4,274 | +0.50(+3.23%) |
Oct 17, 2014 | 15.75 | 16.01 | 15.48 | 15.50 | 3,161 | -0.25(-1.59%) |
Oct 16, 2014 | 15.50 | 16.25 | 15.25 | 15.75 | 6,196 | +0.25(+1.61%) |
Oct 15, 2014 | 16.50 | 17.25 | 15.00 | 15.50 | 9,893 | -1.02(-6.16%) |
Oct 14, 2014 | 17.75 | 17.98 | 15.59 | 16.52 | 7,220 | -0.98(-5.61%) |
Oct 13, 2014 | 16.27 | 19.46 | 16.27 | 17.50 | 15,993 | +0.77(+4.63%) |
Oct 10, 2014 | 16.25 | 17.50 | 16.00 | 16.73 | 10,729 | +0.98(+6.19%) |
Oct 09, 2014 | 16.77 | 16.77 | 15.02 | 15.75 | 12,136 | +0.35(+2.26%) |
Oct 08, 2014 | 14.75 | 15.50 | 14.00 | 15.40 | 6,351 | +1.50(+10.79%) |
Oct 07, 2014 | 14.75 | 15.25 | 13.75 | 13.90 | 5,919 | -1.10(-7.32%) |
Oct 06, 2014 | 14.51 | 15.44 | 14.25 | 15.00 | 5,191 | +0.44(+3.00%) |
Oct 03, 2014 | 15.25 | 15.25 | 14.25 | 14.56 | 4,742 | -0.44(-2.92%) |
Oct 02, 2014 | 15.25 | 15.75 | 14.50 | 15.00 | 10,727 | -0.50(-3.23%) |
Oct 01, 2014 | 16.12 | 16.75 | 15.34 | 15.50 | 6,572 | -0.50(-3.12%) |
Sep 30, 2014 | 16.30 | 16.80 | 15.85 | 16.00 | 3,528 | -0.75(-4.48%) |
Sep 29, 2014 | 16.75 | 16.80 | 16.25 | 16.75 | 1,940 | +0.25(+1.52%) |
Sep 26, 2014 | 16.00 | 16.56 | 15.61 | 16.50 | 2,936 | +0.68(+4.28%) |
Sep 25, 2014 | 15.29 | 16.00 | 14.50 | 15.82 | 7,328 | +0.07(+0.46%) |
Sep 24, 2014 | 15.81 | 16.00 | 14.78 | 15.75 | 8,817 | -0.50(-3.08%) |
Sep 23, 2014 | 16.75 | 17.25 | 16.05 | 16.25 | 3,224 | -0.57(-3.39%) |
Sep 22, 2014 | 17.25 | 17.50 | 16.25 | 16.82 | 5,205 | -0.38(-2.22%) |
Sep 19, 2014 | 17.50 | 17.75 | 16.25 | 17.20 | 10,701 | +0.79(+4.81%) |
Sep 18, 2014 | 15.53 | 17.00 | 15.04 | 16.41 | 9,384 | +0.89(+5.70%) |
Sep 17, 2014 | 15.25 | 16.14 | 14.75 | 15.53 | 12,800 | +1.15(+7.98%) |
Sep 16, 2014 | 16.14 | 16.14 | 14.25 | 14.38 | 24,304 | -1.76(-10.90%) |
Sep 15, 2014 | 18.50 | 18.50 | 15.79 | 16.14 | 27,932 | -1.43(-8.17%) |
Sep 12, 2014 | 18.00 | 18.55 | 17.57 | 17.57 | 5,443 | -0.34(-1.87%) |
Sep 11, 2014 | 18.50 | 18.75 | 17.64 | 17.91 | 7,773 | -0.59(-3.19%) |
Sep 10, 2014 | 18.00 | 18.50 | 17.77 | 18.50 | 9,633 | +0.50(+2.78%) |
Sep 09, 2014 | 18.50 | 18.50 | 18.00 | 18.00 | 8,898 | -0.25(-1.37%) |
Sep 08, 2014 | 18.75 | 18.88 | 17.81 | 18.25 | 15,803 | -0.50(-2.67%) |
Sep 05, 2014 | 21.75 | 22.00 | 17.50 | 18.75 | 88,661 | -6.50(-25.74%) |
Sep 04, 2014 | 26.50 | 27.50 | 25.00 | 25.25 | 8,292 | -1.50(-5.61%) |
Sep 03, 2014 | 26.25 | 27.25 | 26.00 | 26.75 | 1,536 | +0.00(+0.00%) |