Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.40 | 23.29 | 22.31 | 22.33 | 195,053 | -0.08(-0.36%) |
Nov 26, 2014 | 21.84 | 22.41 | 22.41 | 22.41 | 469,100 | +0.58(+2.66%) |
Nov 25, 2014 | 20.84 | 21.83 | 20.47 | 21.83 | 569,223 | +1.09(+5.26%) |
Nov 24, 2014 | 20.11 | 20.78 | 20.11 | 20.74 | 278,956 | +0.62(+3.08%) |
Nov 21, 2014 | 20.99 | 21.17 | 20.01 | 20.12 | 426,975 | -0.52(-2.52%) |
Nov 20, 2014 | 20.77 | 21.59 | 20.10 | 20.64 | 442,645 | -0.33(-1.57%) |
Nov 19, 2014 | 21.76 | 22.46 | 20.90 | 20.97 | 652,557 | -0.43(-2.01%) |
Nov 18, 2014 | 19.93 | 21.74 | 19.75 | 21.40 | 732,787 | +1.66(+8.41%) |
Nov 17, 2014 | 18.85 | 19.86 | 18.85 | 19.74 | 404,410 | +0.76(+4.00%) |
Nov 14, 2014 | 19.52 | 19.77 | 18.90 | 18.98 | 426,370 | -0.59(-3.01%) |
Nov 13, 2014 | 19.75 | 20.39 | 19.01 | 19.57 | 713,708 | -0.14(-0.71%) |
Nov 12, 2014 | 18.81 | 19.81 | 18.00 | 19.71 | 742,011 | +0.66(+3.46%) |
Nov 11, 2014 | 18.39 | 19.14 | 18.00 | 19.05 | 1,107,313 | +1.56(+8.92%) |
Nov 10, 2014 | 17.49 | 17.54 | 17.00 | 17.49 | 490,778 | +0.12(+0.69%) |
Nov 07, 2014 | 17.25 | 17.44 | 17.00 | 17.37 | 372,563 | +0.09(+0.52%) |
Nov 06, 2014 | 17.36 | 18.00 | 16.60 | 17.28 | 428,432 | +0.04(+0.23%) |
Nov 05, 2014 | 17.33 | 17.39 | 16.84 | 17.24 | 256,018 | +0.12(+0.70%) |
Nov 04, 2014 | 17.06 | 17.36 | 17.00 | 17.12 | 346,430 | -0.21(-1.21%) |
Nov 03, 2014 | 16.72 | 17.39 | 16.39 | 17.33 | 608,624 | +0.76(+4.59%) |
Oct 31, 2014 | 16.28 | 16.99 | 15.83 | 16.57 | 968,321 | +0.00(+0.00%) |
Oct 30, 2014 | 11.85 | 16.74 | 11.85 | 16.57 | 2,733,425 | +4.99(+43.09%) |
Oct 29, 2014 | 11.94 | 12.10 | 11.48 | 11.58 | 377,700 | -0.37(-3.10%) |
Oct 28, 2014 | 11.98 | 12.15 | 11.86 | 11.95 | 337,993 | +0.04(+0.34%) |
Oct 27, 2014 | 12.06 | 12.21 | 11.89 | 11.91 | 391,544 | -0.30(-2.46%) |
Oct 24, 2014 | 12.08 | 12.40 | 11.96 | 12.21 | 135,795 | +0.03(+0.25%) |
Oct 23, 2014 | 11.96 | 12.36 | 11.79 | 12.18 | 215,317 | +0.42(+3.62%) |
Oct 22, 2014 | 12.14 | 12.38 | 11.75 | 11.76 | 249,442 | -0.36(-3.01%) |
Oct 21, 2014 | 11.21 | 12.72 | 11.18 | 12.12 | 1,066,739 | -1.70(-12.30%) |
Oct 20, 2014 | 13.18 | 13.84 | 13.18 | 13.82 | 283,846 | +0.57(+4.30%) |
Oct 17, 2014 | 13.92 | 13.92 | 13.10 | 13.25 | 321,935 | -0.53(-3.85%) |
Oct 16, 2014 | 12.31 | 13.79 | 12.31 | 13.78 | 279,350 | +1.08(+8.50%) |
Oct 15, 2014 | 12.12 | 12.74 | 11.80 | 12.70 | 213,762 | +0.42(+3.42%) |
Oct 14, 2014 | 12.50 | 12.61 | 11.84 | 12.28 | 245,906 | -0.02(-0.16%) |
Oct 13, 2014 | 12.93 | 13.11 | 12.15 | 12.30 | 311,588 | -0.59(-4.58%) |
Oct 10, 2014 | 12.78 | 13.23 | 12.70 | 12.89 | 232,253 | +0.02(+0.16%) |
Oct 09, 2014 | 13.40 | 13.45 | 12.74 | 12.87 | 215,989 | -0.59(-4.38%) |
Oct 08, 2014 | 12.55 | 13.52 | 12.50 | 13.46 | 261,052 | +0.88(+7.00%) |
Oct 07, 2014 | 12.71 | 13.23 | 12.52 | 12.58 | 278,548 | -0.22(-1.72%) |
Oct 06, 2014 | 13.04 | 13.07 | 12.76 | 12.80 | 196,427 | -0.23(-1.77%) |
Oct 03, 2014 | 12.64 | 13.22 | 12.37 | 13.03 | 141,801 | +0.54(+4.32%) |
Oct 02, 2014 | 12.22 | 12.55 | 12.12 | 12.49 | 199,955 | +0.23(+1.88%) |
Oct 01, 2014 | 12.70 | 12.93 | 12.14 | 12.26 | 339,074 | -0.46(-3.62%) |
Sep 30, 2014 | 12.88 | 13.10 | 12.72 | 12.72 | 244,508 | -0.23(-1.78%) |
Sep 29, 2014 | 12.88 | 13.20 | 12.65 | 12.95 | 140,771 | -0.02(-0.15%) |
Sep 26, 2014 | 12.94 | 13.04 | 12.65 | 12.97 | 179,161 | +0.11(+0.86%) |
Sep 25, 2014 | 13.10 | 13.25 | 12.62 | 12.86 | 193,038 | -0.33(-2.50%) |
Sep 24, 2014 | 12.68 | 13.35 | 12.58 | 13.19 | 252,429 | +0.51(+4.02%) |
Sep 23, 2014 | 12.70 | 12.99 | 12.52 | 12.68 | 232,778 | -0.22(-1.71%) |
Sep 22, 2014 | 13.06 | 13.14 | 12.62 | 12.90 | 343,160 | -0.30(-2.27%) |
Sep 19, 2014 | 13.65 | 13.95 | 12.90 | 13.20 | 1,889,705 | -0.40(-2.94%) |
Sep 18, 2014 | 13.69 | 13.88 | 13.05 | 13.60 | 407,335 | -0.03(-0.22%) |
Sep 17, 2014 | 13.24 | 14.07 | 13.24 | 13.63 | 235,512 | +0.35(+2.64%) |
Sep 16, 2014 | 13.51 | 13.73 | 13.15 | 13.28 | 218,337 | -0.24(-1.78%) |
Sep 15, 2014 | 14.51 | 14.51 | 13.26 | 13.52 | 397,806 | -0.93(-6.44%) |
Sep 12, 2014 | 14.68 | 14.86 | 14.12 | 14.45 | 299,281 | -0.16(-1.10%) |
Sep 11, 2014 | 14.11 | 14.69 | 14.03 | 14.61 | 250,294 | +0.35(+2.45%) |
Sep 10, 2014 | 13.81 | 14.30 | 13.68 | 14.26 | 181,718 | +0.50(+3.63%) |
Sep 09, 2014 | 13.97 | 14.24 | 13.64 | 13.76 | 203,967 | -0.30(-2.13%) |
Sep 08, 2014 | 13.79 | 14.34 | 13.67 | 14.06 | 227,589 | +0.23(+1.66%) |
Sep 05, 2014 | 13.68 | 13.82 | 13.28 | 13.83 | 245,701 | +0.04(+0.29%) |
Sep 04, 2014 | 14.82 | 14.82 | 13.70 | 13.79 | 380,693 | -0.99(-6.70%) |
Sep 03, 2014 | 15.51 | 15.59 | 14.64 | 14.78 | 273,362 | -0.67(-4.34%) |