Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.02 | 12.09 | 11.74 | 11.80 | 35,794 | -0.21(-1.75%) |
Nov 26, 2014 | 11.63 | 12.01 | 12.01 | 12.01 | 197,300 | +0.31(+2.65%) |
Nov 25, 2014 | 11.83 | 12.00 | 11.55 | 11.70 | 141,039 | +0.18(+1.56%) |
Nov 24, 2014 | 11.34 | 11.75 | 11.34 | 11.52 | 213,562 | +0.13(+1.14%) |
Nov 21, 2014 | 11.39 | 11.43 | 11.18 | 11.39 | 105,807 | +0.12(+1.06%) |
Nov 20, 2014 | 11.01 | 11.30 | 10.96 | 11.27 | 120,264 | +0.13(+1.17%) |
Nov 19, 2014 | 11.00 | 11.21 | 10.96 | 11.14 | 73,514 | -0.10(-0.89%) |
Nov 18, 2014 | 11.22 | 11.29 | 11.03 | 11.24 | 80,500 | -0.02(-0.18%) |
Nov 17, 2014 | 11.26 | 11.28 | 11.09 | 11.26 | 144,518 | -0.08(-0.71%) |
Nov 14, 2014 | 11.58 | 11.59 | 11.00 | 11.34 | 119,349 | -0.09(-0.79%) |
Nov 13, 2014 | 11.32 | 11.53 | 11.23 | 11.43 | 87,107 | +0.06(+0.53%) |
Nov 12, 2014 | 11.50 | 11.59 | 11.25 | 11.37 | 125,500 | -0.07(-0.61%) |
Nov 11, 2014 | 11.25 | 11.55 | 10.79 | 11.44 | 328,912 | -0.01(-0.09%) |
Nov 10, 2014 | 11.35 | 11.57 | 11.02 | 11.45 | 252,501 | +0.05(+0.44%) |
Nov 07, 2014 | 11.80 | 11.93 | 9.500 | 11.40 | 1,446,471 | -2.21(-16.24%) |
Nov 06, 2014 | 13.60 | 13.88 | 13.25 | 13.61 | 200,516 | -0.09(-0.66%) |
Nov 05, 2014 | 14.17 | 14.21 | 13.51 | 13.70 | 195,333 | -0.34(-2.42%) |
Nov 04, 2014 | 13.69 | 14.10 | 13.65 | 14.04 | 107,303 | +0.39(+2.86%) |
Nov 03, 2014 | 13.30 | 13.95 | 13.30 | 13.65 | 218,396 | +0.30(+2.25%) |
Oct 31, 2014 | 14.55 | 14.71 | 12.76 | 13.35 | 4,506,425 | -0.93(-6.51%) |
Oct 30, 2014 | 14.82 | 14.82 | 14.16 | 14.28 | 101,290 | -0.28(-1.92%) |
Oct 29, 2014 | 14.44 | 14.94 | 14.23 | 14.56 | 35,061 | +0.23(+1.61%) |
Oct 28, 2014 | 14.12 | 14.48 | 13.85 | 14.33 | 49,817 | +0.27(+1.92%) |
Oct 27, 2014 | 14.24 | 14.35 | 13.75 | 14.06 | 72,018 | -0.29(-2.02%) |
Oct 24, 2014 | 14.24 | 14.46 | 13.92 | 14.35 | 27,366 | +0.15(+1.06%) |
Oct 23, 2014 | 14.38 | 14.47 | 14.12 | 14.20 | 101,749 | -0.08(-0.56%) |
Oct 22, 2014 | 14.49 | 15.00 | 14.19 | 14.28 | 121,184 | -0.19(-1.31%) |
Oct 21, 2014 | 14.36 | 14.53 | 13.76 | 14.47 | 95,625 | +0.06(+0.42%) |
Oct 20, 2014 | 15.00 | 15.01 | 14.11 | 14.41 | 62,801 | -0.69(-4.57%) |
Oct 17, 2014 | 15.90 | 15.90 | 15.00 | 15.10 | 21,843 | -0.56(-3.58%) |
Oct 16, 2014 | 15.60 | 16.24 | 15.59 | 15.66 | 59,527 | -0.25(-1.57%) |
Oct 15, 2014 | 15.55 | 16.01 | 15.33 | 15.91 | 66,854 | +0.09(+0.57%) |
Oct 14, 2014 | 15.65 | 16.44 | 15.65 | 15.82 | 59,368 | +0.27(+1.74%) |
Oct 13, 2014 | 15.66 | 16.07 | 15.32 | 15.55 | 50,514 | -0.05(-0.32%) |
Oct 10, 2014 | 15.52 | 15.81 | 15.30 | 15.60 | 44,556 | -0.05(-0.32%) |
Oct 09, 2014 | 15.94 | 15.94 | 15.56 | 15.65 | 47,621 | -0.38(-2.37%) |
Oct 08, 2014 | 15.82 | 16.07 | 15.18 | 16.03 | 67,475 | +0.20(+1.26%) |
Oct 07, 2014 | 16.25 | 16.45 | 15.81 | 15.83 | 99,255 | -0.61(-3.71%) |
Oct 06, 2014 | 16.61 | 16.70 | 16.38 | 16.44 | 65,439 | -0.08(-0.48%) |
Oct 03, 2014 | 16.41 | 16.94 | 16.33 | 16.52 | 126,835 | +0.29(+1.79%) |
Oct 02, 2014 | 16.26 | 16.42 | 15.96 | 16.23 | 61,203 | +0.15(+0.93%) |
Oct 01, 2014 | 17.24 | 17.24 | 15.90 | 16.08 | 175,597 | -1.26(-7.27%) |
Sep 30, 2014 | 17.53 | 18.09 | 17.30 | 17.34 | 201,787 | -0.15(-0.86%) |
Sep 29, 2014 | 16.04 | 17.69 | 15.77 | 17.49 | 129,236 | +1.24(+7.63%) |
Sep 26, 2014 | 16.30 | 16.30 | 16.10 | 16.25 | 18,131 | -0.05(-0.31%) |
Sep 25, 2014 | 16.48 | 16.78 | 16.20 | 16.30 | 43,490 | -0.17(-1.03%) |
Sep 24, 2014 | 15.84 | 16.49 | 15.70 | 16.47 | 90,412 | +0.69(+4.37%) |
Sep 23, 2014 | 15.92 | 16.00 | 15.63 | 15.78 | 87,410 | -0.20(-1.25%) |
Sep 22, 2014 | 16.19 | 16.20 | 15.17 | 15.98 | 267,686 | -0.25(-1.54%) |
Sep 19, 2014 | 16.28 | 16.40 | 15.98 | 16.23 | 184,872 | +0.07(+0.43%) |
Sep 18, 2014 | 15.59 | 16.21 | 15.40 | 16.16 | 74,356 | +0.52(+3.32%) |
Sep 17, 2014 | 15.31 | 15.82 | 15.29 | 15.64 | 36,566 | +0.41(+2.69%) |
Sep 16, 2014 | 14.52 | 15.45 | 14.48 | 15.23 | 30,677 | +0.65(+4.46%) |
Sep 15, 2014 | 15.16 | 15.30 | 13.98 | 14.58 | 125,755 | -0.58(-3.83%) |
Sep 12, 2014 | 15.53 | 15.53 | 14.69 | 15.16 | 49,316 | -0.34(-2.19%) |
Sep 11, 2014 | 15.35 | 15.51 | 15.24 | 15.50 | 35,061 | +0.07(+0.45%) |
Sep 10, 2014 | 15.72 | 15.69 | 15.21 | 15.43 | 35,522 | -0.26(-1.66%) |
Sep 09, 2014 | 15.86 | 15.86 | 15.39 | 15.69 | 33,925 | -0.15(-0.95%) |
Sep 08, 2014 | 15.72 | 15.90 | 15.56 | 15.84 | 39,626 | +0.06(+0.38%) |
Sep 05, 2014 | 15.93 | 16.02 | 14.99 | 15.78 | 79,631 | -0.25(-1.56%) |
Sep 04, 2014 | 15.68 | 16.18 | 15.69 | 16.03 | 57,259 | +0.34(+2.17%) |
Sep 03, 2014 | 15.84 | 16.00 | 15.61 | 15.69 | 93,054 | -0.04(-0.25%) |