Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.13 | 17.30 | 16.66 | 16.96 | 616,579 | -0.17(-0.99%) |
Nov 26, 2014 | 16.30 | 17.13 | 17.13 | 17.13 | 1,779,100 | +0.82(+5.03%) |
Nov 25, 2014 | 16.51 | 17.25 | 15.94 | 16.31 | 1,053,771 | +0.18(+1.12%) |
Nov 24, 2014 | 15.94 | 16.41 | 15.67 | 16.13 | 1,022,277 | +0.11(+0.69%) |
Nov 21, 2014 | 15.39 | 16.10 | 15.30 | 16.02 | 1,335,564 | +0.88(+5.81%) |
Nov 20, 2014 | 15.86 | 16.40 | 14.90 | 15.14 | 2,706,775 | +0.77(+5.36%) |
Nov 19, 2014 | 15.21 | 15.65 | 14.13 | 14.37 | 1,654,631 | -0.95(-6.20%) |
Nov 18, 2014 | 15.82 | 16.38 | 15.07 | 15.32 | 952,783 | -0.46(-2.92%) |
Nov 17, 2014 | 16.38 | 16.52 | 15.45 | 15.78 | 1,295,433 | -0.72(-4.36%) |
Nov 14, 2014 | 16.18 | 17.05 | 15.84 | 16.50 | 3,605,431 | -0.01(-0.06%) |
Nov 13, 2014 | 13.21 | 16.65 | 13.21 | 16.51 | 7,814,423 | +2.84(+20.78%) |
Nov 12, 2014 | 11.41 | 14.38 | 11.41 | 13.67 | 7,275,217 | +2.53(+22.71%) |
Nov 11, 2014 | 11.08 | 11.78 | 10.45 | 11.14 | 1,827,238 | -0.40(-3.47%) |
Nov 10, 2014 | 12.16 | 12.36 | 11.24 | 11.54 | 1,695,161 | -0.56(-4.63%) |
Nov 07, 2014 | 11.41 | 12.23 | 11.40 | 12.10 | 1,114,110 | +0.65(+5.68%) |
Nov 06, 2014 | 11.62 | 11.74 | 11.34 | 11.45 | 918,707 | -0.11(-0.95%) |
Nov 05, 2014 | 11.68 | 11.74 | 11.34 | 11.56 | 794,268 | -0.07(-0.60%) |
Nov 04, 2014 | 12.09 | 12.29 | 11.35 | 11.63 | 1,066,328 | -0.56(-4.59%) |
Nov 03, 2014 | 12.23 | 12.47 | 12.02 | 12.19 | 787,093 | +0.00(+0.00%) |
Oct 31, 2014 | 12.39 | 12.58 | 12.04 | 12.19 | 1,185,452 | +0.19(+1.58%) |
Oct 30, 2014 | 11.70 | 12.20 | 11.34 | 12.00 | 550,200 | +0.27(+2.30%) |
Oct 29, 2014 | 11.80 | 11.81 | 11.26 | 11.73 | 690,454 | +0.00(+0.00%) |
Oct 28, 2014 | 11.58 | 11.97 | 11.30 | 11.73 | 820,568 | +0.17(+1.47%) |
Oct 27, 2014 | 11.96 | 12.01 | 11.48 | 11.56 | 1,088,132 | -0.51(-4.23%) |
Oct 24, 2014 | 11.71 | 12.14 | 11.52 | 12.07 | 695,779 | +0.34(+2.90%) |
Oct 23, 2014 | 11.66 | 11.99 | 11.64 | 11.73 | 724,616 | +0.16(+1.38%) |
Oct 22, 2014 | 12.41 | 12.60 | 11.53 | 11.57 | 1,543,690 | -0.87(-6.99%) |
Oct 21, 2014 | 11.47 | 12.58 | 11.44 | 12.44 | 2,230,243 | +1.03(+9.03%) |
Oct 20, 2014 | 11.64 | 12.39 | 11.24 | 11.41 | 1,476,581 | -0.30(-2.56%) |
Oct 17, 2014 | 10.23 | 11.75 | 10.00 | 11.71 | 3,549,999 | +1.32(+12.70%) |
Oct 16, 2014 | 9.800 | 10.60 | 9.800 | 10.39 | 1,760,531 | +0.35(+3.49%) |
Oct 15, 2014 | 9.200 | 10.07 | 9.000 | 10.04 | 2,003,567 | +0.65(+6.92%) |
Oct 14, 2014 | 8.600 | 9.400 | 8.510 | 9.390 | 2,555,032 | +0.80(+9.31%) |
Oct 13, 2014 | 9.150 | 9.180 | 8.580 | 8.590 | 2,193,539 | -0.55(-6.02%) |
Oct 10, 2014 | 11.00 | 11.11 | 9.130 | 9.140 | 3,520,363 | -1.92(-17.36%) |
Oct 09, 2014 | 11.18 | 11.36 | 10.95 | 11.06 | 1,279,145 | -0.19(-1.69%) |
Oct 08, 2014 | 11.38 | 11.48 | 10.66 | 11.25 | 1,637,338 | -0.15(-1.32%) |
Oct 07, 2014 | 11.60 | 11.66 | 11.39 | 11.40 | 964,177 | -0.25(-2.15%) |
Oct 06, 2014 | 12.00 | 12.27 | 11.64 | 11.65 | 1,395,912 | -0.33(-2.75%) |
Oct 03, 2014 | 12.18 | 12.28 | 11.91 | 11.98 | 877,907 | -0.10(-0.83%) |
Oct 02, 2014 | 12.26 | 12.45 | 11.81 | 12.08 | 2,423,798 | -0.24(-1.95%) |
Oct 01, 2014 | 12.58 | 12.70 | 12.11 | 12.32 | 1,775,889 | -0.26(-2.07%) |
Sep 30, 2014 | 13.19 | 13.24 | 12.58 | 12.58 | 1,221,812 | -0.59(-4.48%) |
Sep 29, 2014 | 13.18 | 13.60 | 13.04 | 13.17 | 805,528 | -0.23(-1.72%) |
Sep 26, 2014 | 13.24 | 13.70 | 13.22 | 13.40 | 922,095 | +0.20(+1.52%) |
Sep 25, 2014 | 13.60 | 13.67 | 13.15 | 13.20 | 944,972 | -0.42(-3.08%) |
Sep 24, 2014 | 13.62 | 13.88 | 13.11 | 13.62 | 977,821 | +0.02(+0.15%) |
Sep 23, 2014 | 14.02 | 14.09 | 13.52 | 13.60 | 1,194,637 | -0.51(-3.61%) |
Sep 22, 2014 | 14.08 | 14.40 | 13.83 | 14.11 | 1,726,052 | -0.08(-0.56%) |
Sep 19, 2014 | 13.82 | 14.22 | 13.43 | 14.19 | 2,277,295 | +0.39(+2.83%) |
Sep 18, 2014 | 13.10 | 14.00 | 12.93 | 13.80 | 2,276,147 | +0.76(+5.83%) |
Sep 17, 2014 | 12.56 | 13.62 | 12.33 | 13.04 | 2,344,744 | +0.43(+3.41%) |
Sep 16, 2014 | 12.38 | 12.62 | 12.16 | 12.61 | 1,002,427 | +0.21(+1.69%) |
Sep 15, 2014 | 12.51 | 12.63 | 12.29 | 12.40 | 897,645 | -0.11(-0.88%) |
Sep 12, 2014 | 12.67 | 12.76 | 12.34 | 12.51 | 864,070 | -0.14(-1.11%) |
Sep 11, 2014 | 12.33 | 12.92 | 12.33 | 12.65 | 1,318,709 | +0.22(+1.77%) |
Sep 10, 2014 | 12.25 | 12.56 | 12.21 | 12.43 | 622,719 | +0.17(+1.39%) |
Sep 09, 2014 | 12.76 | 12.76 | 12.20 | 12.26 | 1,032,524 | -0.49(-3.84%) |
Sep 08, 2014 | 12.05 | 13.40 | 12.00 | 12.75 | 1,973,954 | +0.70(+5.81%) |
Sep 05, 2014 | 12.40 | 12.46 | 11.94 | 12.05 | 1,607,039 | -0.39(-3.14%) |
Sep 04, 2014 | 13.05 | 13.26 | 12.28 | 12.44 | 1,666,292 | -0.59(-4.53%) |
Sep 03, 2014 | 13.36 | 13.37 | 12.95 | 13.03 | 944,072 | -0.23(-1.73%) |