Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.97 | 16.97 | 16.64 | 16.67 | 980,583 | +0.01(+0.08%) |
Nov 26, 2014 | 16.72 | 16.65 | 16.65 | 16.65 | 1,750,204 | -0.01(-0.08%) |
Nov 25, 2014 | 16.97 | 17.09 | 16.57 | 16.67 | 2,489,633 | -0.24(-1.41%) |
Nov 24, 2014 | 17.19 | 17.35 | 16.74 | 16.91 | 4,202,135 | -0.29(-1.68%) |
Nov 21, 2014 | 17.47 | 17.60 | 17.09 | 17.19 | 3,074,633 | -0.08(-0.44%) |
Nov 20, 2014 | 16.82 | 17.30 | 16.79 | 17.27 | 2,165,744 | +0.41(+2.46%) |
Nov 19, 2014 | 16.92 | 17.04 | 16.49 | 16.86 | 2,884,121 | +0.04(+0.22%) |
Nov 18, 2014 | 16.79 | 17.09 | 16.74 | 16.82 | 2,178,591 | +0.00(+0.00%) |
Nov 17, 2014 | 16.54 | 16.89 | 16.42 | 16.82 | 2,836,550 | -0.25(-1.47%) |
Nov 14, 2014 | 16.87 | 17.23 | 16.79 | 17.07 | 3,679,439 | +0.18(+1.04%) |
Nov 13, 2014 | 17.22 | 17.27 | 16.77 | 16.89 | 4,920,568 | -0.30(-1.75%) |
Nov 12, 2014 | 16.54 | 17.50 | 16.45 | 17.19 | 6,376,281 | +0.45(+2.70%) |
Nov 11, 2014 | 16.34 | 16.79 | 16.29 | 16.74 | 5,555,648 | +0.43(+2.62%) |
Nov 10, 2014 | 16.32 | 16.52 | 16.21 | 16.32 | 3,234,685 | -0.03(-0.15%) |
Nov 07, 2014 | 15.71 | 16.37 | 15.61 | 16.34 | 7,950,021 | +0.33(+2.04%) |
Nov 06, 2014 | 16.16 | 16.79 | 15.84 | 16.01 | 7,471,954 | -0.28(-1.70%) |
Nov 05, 2014 | 15.86 | 16.49 | 15.33 | 16.29 | 9,921,956 | +0.38(+2.37%) |
Nov 04, 2014 | 14.96 | 15.96 | 14.48 | 15.91 | 21,546,800 | +3.17(+24.85%) |
Nov 03, 2014 | 13.10 | 13.20 | 12.64 | 12.75 | 3,705,318 | -0.38(-2.87%) |
Oct 31, 2014 | 13.05 | 13.27 | 12.75 | 13.12 | 2,857,865 | +0.33(+2.55%) |
Oct 30, 2014 | 12.82 | 13.02 | 12.67 | 12.80 | 2,417,913 | -0.10(-0.78%) |
Oct 29, 2014 | 13.22 | 13.32 | 12.70 | 12.90 | 2,779,999 | -0.33(-2.47%) |
Oct 28, 2014 | 12.75 | 13.22 | 12.59 | 13.22 | 2,558,909 | +0.50(+3.95%) |
Oct 27, 2014 | 12.72 | 12.70 | 12.70 | 12.72 | 1,899,347 | +0.03(+0.20%) |
Oct 24, 2014 | 12.80 | 12.92 | 12.59 | 12.70 | 1,355,997 | -0.15(-1.17%) |
Oct 23, 2014 | 12.80 | 13.07 | 12.67 | 12.85 | 2,364,550 | +0.23(+1.79%) |
Oct 22, 2014 | 13.00 | 13.07 | 12.57 | 12.62 | 3,383,240 | -0.38(-2.90%) |
Oct 21, 2014 | 12.67 | 13.05 | 12.64 | 13.00 | 2,284,353 | +0.38(+2.99%) |
Oct 20, 2014 | 12.04 | 12.97 | 11.92 | 12.62 | 5,399,712 | +0.52(+4.26%) |
Oct 17, 2014 | 12.52 | 12.52 | 11.98 | 12.10 | 3,784,496 | -0.24(-1.93%) |
Oct 16, 2014 | 11.54 | 12.39 | 11.46 | 12.34 | 4,440,327 | +0.58(+4.91%) |
Oct 15, 2014 | 11.01 | 11.89 | 10.71 | 11.76 | 7,699,106 | +0.57(+5.05%) |
Oct 14, 2014 | 11.39 | 11.66 | 11.06 | 11.20 | 4,568,032 | +0.05(+0.45%) |
Oct 13, 2014 | 11.51 | 11.79 | 11.14 | 11.15 | 3,333,523 | -0.38(-3.27%) |
Oct 10, 2014 | 11.64 | 12.07 | 11.51 | 11.53 | 2,939,074 | -0.24(-2.03%) |
Oct 09, 2014 | 12.39 | 12.44 | 11.76 | 11.76 | 3,523,083 | -0.68(-5.45%) |
Oct 08, 2014 | 12.37 | 12.62 | 12.17 | 12.44 | 4,571,203 | +0.13(+1.02%) |
Oct 07, 2014 | 12.82 | 12.82 | 12.29 | 12.32 | 3,919,659 | -0.58(-4.48%) |
Oct 06, 2014 | 13.05 | 13.32 | 12.75 | 12.90 | 2,489,282 | -0.15(-1.16%) |
Oct 03, 2014 | 12.77 | 13.21 | 12.77 | 13.05 | 3,414,331 | +0.34(+2.67%) |
Oct 02, 2014 | 12.64 | 12.92 | 12.27 | 12.71 | 3,520,961 | +0.11(+0.90%) |
Oct 01, 2014 | 12.95 | 13.02 | 12.37 | 12.59 | 8,559,524 | -0.33(-2.53%) |
Sep 30, 2014 | 13.27 | 13.37 | 12.90 | 12.92 | 4,213,358 | -0.43(-3.20%) |
Sep 29, 2014 | 13.22 | 13.55 | 13.15 | 13.35 | 2,024,528 | +0.00(+0.00%) |