Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.98 | 14.98 | 14.66 | 14.69 | 18,135 | -0.15(-1.01%) |
Nov 26, 2014 | 14.70 | 14.84 | 14.84 | 14.84 | 60,600 | +0.13(+0.88%) |
Nov 25, 2014 | 14.93 | 14.93 | 14.70 | 14.71 | 43,951 | -0.12(-0.81%) |
Nov 24, 2014 | 14.73 | 14.97 | 14.71 | 14.83 | 37,830 | +0.00(+0.00%) |
Nov 21, 2014 | 15.00 | 15.00 | 14.63 | 14.83 | 38,829 | +0.10(+0.68%) |
Nov 20, 2014 | 14.54 | 14.99 | 14.45 | 14.73 | 33,783 | +0.23(+1.59%) |
Nov 19, 2014 | 14.50 | 14.65 | 14.43 | 14.50 | 47,869 | -0.09(-0.62%) |
Nov 18, 2014 | 14.84 | 14.84 | 14.38 | 14.59 | 87,717 | -0.21(-1.42%) |
Nov 17, 2014 | 14.90 | 14.92 | 14.38 | 14.80 | 56,473 | -0.03(-0.20%) |
Nov 14, 2014 | 14.58 | 15.00 | 14.40 | 14.83 | 41,164 | +0.25(+1.71%) |
Nov 13, 2014 | 15.00 | 15.00 | 14.31 | 14.58 | 71,454 | -0.44(-2.93%) |
Nov 12, 2014 | 15.10 | 15.20 | 14.50 | 15.02 | 40,341 | -0.08(-0.53%) |
Nov 11, 2014 | 14.84 | 15.18 | 14.76 | 15.10 | 39,564 | +0.51(+3.50%) |
Nov 10, 2014 | 14.99 | 15.17 | 14.46 | 14.59 | 79,346 | -0.48(-3.19%) |
Nov 07, 2014 | 15.04 | 15.34 | 14.50 | 15.07 | 62,770 | -0.01(-0.07%) |
Nov 06, 2014 | 14.48 | 15.23 | 14.48 | 15.08 | 68,666 | +0.41(+2.79%) |
Nov 05, 2014 | 16.03 | 16.10 | 14.37 | 14.67 | 116,566 | -1.54(-9.50%) |
Nov 04, 2014 | 16.32 | 16.48 | 15.58 | 16.21 | 54,098 | -0.10(-0.61%) |
Nov 03, 2014 | 15.51 | 16.40 | 15.51 | 16.31 | 87,731 | +1.08(+7.09%) |
Oct 31, 2014 | 16.21 | 16.50 | 15.14 | 15.23 | 53,146 | -0.64(-4.03%) |
Oct 30, 2014 | 16.46 | 16.66 | 15.50 | 15.87 | 54,020 | -0.49(-3.00%) |
Oct 29, 2014 | 15.44 | 16.77 | 15.44 | 16.36 | 72,989 | +0.84(+5.41%) |
Oct 28, 2014 | 15.23 | 15.52 | 15.11 | 15.52 | 58,932 | +0.24(+1.57%) |
Oct 27, 2014 | 14.70 | 15.53 | 14.73 | 15.28 | 118,479 | +0.55(+3.73%) |
Oct 24, 2014 | 14.59 | 14.75 | 14.37 | 14.73 | 56,192 | +0.12(+0.79%) |
Oct 23, 2014 | 14.49 | 14.91 | 14.30 | 14.62 | 60,180 | +0.37(+2.56%) |
Oct 22, 2014 | 14.33 | 14.59 | 14.10 | 14.25 | 27,333 | -0.08(-0.56%) |
Oct 21, 2014 | 13.95 | 14.60 | 13.95 | 14.33 | 38,074 | +0.01(+0.07%) |
Oct 20, 2014 | 14.61 | 14.61 | 13.92 | 14.32 | 46,090 | -0.22(-1.51%) |
Oct 17, 2014 | 14.70 | 14.73 | 14.50 | 14.54 | 43,797 | +0.12(+0.83%) |
Oct 16, 2014 | 13.72 | 14.57 | 13.72 | 14.42 | 31,344 | +0.35(+2.49%) |
Oct 15, 2014 | 14.00 | 14.64 | 13.91 | 14.07 | 35,582 | -0.06(-0.42%) |
Oct 14, 2014 | 15.03 | 15.15 | 13.94 | 14.13 | 73,256 | -0.83(-5.55%) |
Oct 13, 2014 | 14.66 | 15.10 | 14.05 | 14.96 | 87,900 | +0.45(+3.10%) |
Oct 10, 2014 | 14.64 | 14.75 | 13.80 | 14.51 | 59,863 | -0.09(-0.62%) |
Oct 09, 2014 | 14.92 | 14.92 | 14.00 | 14.60 | 75,251 | -0.46(-3.05%) |
Oct 08, 2014 | 14.75 | 15.18 | 14.25 | 15.06 | 364,048 | +0.74(+5.17%) |
Oct 07, 2014 | 16.15 | 16.48 | 13.83 | 14.32 | 1,197,294 | -3.73(-20.66%) |
Oct 06, 2014 | 19.50 | 19.50 | 17.95 | 18.05 | 36,148 | -1.33(-6.86%) |
Oct 03, 2014 | 20.09 | 20.70 | 19.25 | 19.38 | 35,377 | -0.62(-3.10%) |
Oct 02, 2014 | 19.83 | 20.59 | 18.98 | 20.00 | 46,982 | +0.02(+0.10%) |
Oct 01, 2014 | 18.50 | 20.31 | 18.40 | 19.98 | 82,311 | +1.36(+7.30%) |
Sep 30, 2014 | 17.21 | 18.65 | 16.75 | 18.62 | 67,027 | +1.38(+8.00%) |
Sep 29, 2014 | 16.91 | 17.27 | 16.69 | 17.24 | 13,228 | +0.30(+1.77%) |
Sep 26, 2014 | 17.13 | 17.20 | 16.75 | 16.94 | 3,670 | -0.08(-0.47%) |
Sep 25, 2014 | 17.04 | 17.24 | 16.91 | 17.02 | 8,553 | +0.12(+0.71%) |
Sep 24, 2014 | 16.33 | 16.93 | 16.33 | 16.90 | 13,774 | +0.61(+3.74%) |
Sep 23, 2014 | 16.45 | 16.78 | 16.12 | 16.29 | 30,081 | -0.56(-3.32%) |
Sep 22, 2014 | 17.51 | 17.86 | 16.85 | 16.85 | 34,410 | -0.85(-4.80%) |
Sep 19, 2014 | 17.73 | 17.78 | 17.50 | 17.70 | 15,713 | -0.06(-0.34%) |
Sep 18, 2014 | 17.62 | 17.97 | 17.62 | 17.76 | 17,515 | -0.12(-0.67%) |
Sep 17, 2014 | 18.15 | 18.49 | 17.80 | 17.88 | 22,645 | -0.18(-1.00%) |
Sep 16, 2014 | 17.67 | 18.24 | 17.55 | 18.06 | 32,738 | +0.51(+2.91%) |
Sep 15, 2014 | 18.18 | 18.45 | 17.51 | 17.55 | 39,356 | -0.57(-3.15%) |
Sep 12, 2014 | 18.05 | 18.29 | 17.75 | 18.12 | 14,736 | +0.13(+0.72%) |
Sep 11, 2014 | 17.75 | 18.26 | 17.54 | 17.99 | 14,570 | +0.13(+0.73%) |
Sep 10, 2014 | 17.73 | 17.88 | 17.68 | 17.86 | 20,341 | +0.03(+0.17%) |
Sep 09, 2014 | 18.00 | 18.00 | 17.55 | 17.83 | 71,244 | -0.16(-0.89%) |
Sep 08, 2014 | 17.95 | 18.18 | 17.63 | 17.99 | 25,741 | +0.08(+0.45%) |
Sep 05, 2014 | 17.40 | 18.00 | 17.05 | 17.91 | 48,344 | +0.56(+3.23%) |
Sep 04, 2014 | 17.85 | 18.44 | 17.38 | 17.35 | 9,867 | -0.54(-3.02%) |
Sep 03, 2014 | 18.03 | 18.03 | 17.47 | 17.89 | 20,139 | -0.51(-2.77%) |