Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.61 | 27.24 | 25.61 | 26.77 | 19,163 | +0.50(+1.90%) |
Nov 26, 2014 | 23.98 | 26.27 | 26.27 | 26.27 | 15,100 | +2.35(+9.82%) |
Nov 25, 2014 | 23.95 | 23.95 | 23.17 | 23.92 | 10,382 | +0.08(+0.34%) |
Nov 24, 2014 | 23.53 | 23.85 | 23.00 | 23.84 | 25,493 | +1.03(+4.52%) |
Nov 21, 2014 | 22.57 | 23.60 | 22.04 | 22.81 | 15,140 | +0.64(+2.89%) |
Nov 20, 2014 | 20.86 | 22.18 | 20.68 | 22.17 | 16,775 | +1.20(+5.72%) |
Nov 19, 2014 | 21.15 | 21.30 | 20.37 | 20.97 | 15,000 | -0.36(-1.69%) |
Nov 18, 2014 | 20.28 | 21.35 | 20.17 | 21.33 | 14,641 | +1.07(+5.28%) |
Nov 17, 2014 | 21.63 | 21.73 | 20.20 | 20.26 | 19,737 | -1.38(-6.38%) |
Nov 14, 2014 | 21.93 | 21.93 | 21.19 | 21.64 | 10,108 | -0.01(-0.05%) |
Nov 13, 2014 | 21.60 | 21.93 | 20.90 | 21.65 | 19,643 | +0.05(+0.23%) |
Nov 12, 2014 | 21.62 | 23.58 | 21.43 | 21.60 | 21,489 | -0.31(-1.41%) |
Nov 11, 2014 | 22.51 | 22.51 | 21.50 | 21.91 | 25,450 | -0.78(-3.44%) |
Nov 10, 2014 | 23.24 | 23.70 | 21.75 | 22.69 | 45,823 | -0.80(-3.41%) |
Nov 07, 2014 | 24.01 | 24.76 | 23.20 | 23.49 | 31,264 | -0.52(-2.17%) |
Nov 06, 2014 | 22.55 | 24.25 | 22.31 | 24.01 | 32,010 | +0.87(+3.76%) |
Nov 05, 2014 | 23.29 | 23.30 | 21.55 | 23.14 | 15,522 | +0.72(+3.21%) |
Nov 04, 2014 | 24.00 | 24.00 | 21.44 | 22.42 | 27,325 | -0.16(-0.71%) |
Nov 03, 2014 | 21.80 | 23.00 | 20.82 | 22.58 | 20,969 | +0.65(+2.96%) |
Oct 31, 2014 | 20.25 | 22.33 | 20.25 | 21.93 | 91,872 | +2.02(+10.15%) |
Oct 30, 2014 | 20.36 | 21.91 | 19.90 | 19.91 | 69,666 | -0.48(-2.35%) |
Oct 29, 2014 | 20.30 | 21.17 | 19.82 | 20.39 | 8,549 | +0.09(+0.44%) |
Oct 28, 2014 | 19.85 | 20.32 | 19.33 | 20.30 | 30,693 | +0.21(+1.05%) |
Oct 27, 2014 | 21.19 | 21.35 | 19.43 | 20.09 | 27,119 | -1.26(-5.90%) |
Oct 24, 2014 | 23.08 | 24.49 | 21.06 | 21.35 | 35,840 | -1.63(-7.09%) |
Oct 23, 2014 | 23.96 | 24.69 | 22.50 | 22.98 | 43,866 | -0.52(-2.21%) |
Oct 22, 2014 | 21.61 | 24.22 | 20.50 | 23.50 | 81,985 | +2.34(+11.06%) |
Oct 21, 2014 | 20.03 | 21.80 | 20.03 | 21.16 | 44,721 | +1.18(+5.91%) |
Oct 20, 2014 | 20.64 | 20.69 | 19.76 | 19.98 | 79,318 | -0.81(-3.90%) |
Oct 17, 2014 | 21.01 | 21.01 | 20.11 | 20.79 | 46,674 | +0.02(+0.10%) |
Oct 16, 2014 | 19.00 | 21.20 | 19.00 | 20.77 | 40,571 | +1.69(+8.86%) |
Oct 15, 2014 | 20.02 | 20.08 | 18.57 | 19.08 | 112,582 | -0.92(-4.60%) |
Oct 14, 2014 | 20.53 | 20.84 | 19.51 | 20.00 | 70,285 | -0.24(-1.19%) |
Oct 13, 2014 | 19.39 | 20.47 | 19.20 | 20.24 | 53,082 | +0.63(+3.21%) |
Oct 10, 2014 | 18.86 | 20.35 | 18.86 | 19.61 | 58,649 | +0.60(+3.16%) |
Oct 09, 2014 | 20.81 | 21.28 | 19.11 | 19.01 | 158,787 | -1.99(-9.48%) |
Oct 08, 2014 | 22.45 | 22.45 | 20.49 | 21.00 | 70,282 | -1.45(-6.46%) |
Oct 07, 2014 | 24.00 | 24.00 | 22.02 | 22.45 | 127,014 | -1.68(-6.96%) |
Oct 06, 2014 | 22.50 | 25.23 | 22.50 | 24.13 | 190,426 | +1.65(+7.34%) |
Oct 03, 2014 | 19.38 | 22.87 | 18.91 | 22.48 | 204,786 | +3.10(+16.00%) |
Oct 02, 2014 | 19.00 | 19.93 | 18.67 | 19.38 | 153,156 | +0.38(+2.00%) |
Oct 01, 2014 | 15.40 | 20.00 | 15.10 | 19.00 | 908,827 | +4.79(+33.71%) |
Sep 30, 2014 | 14.15 | 14.40 | 13.80 | 14.21 | 516,162 | -0.18(-1.25%) |
Sep 29, 2014 | 14.05 | 14.52 | 13.92 | 14.39 | 32,164 | +0.25(+1.77%) |
Sep 26, 2014 | 13.99 | 14.20 | 13.79 | 14.14 | 35,034 | +0.19(+1.36%) |
Sep 25, 2014 | 13.92 | 14.10 | 13.66 | 13.95 | 22,179 | -0.13(-0.92%) |
Sep 24, 2014 | 14.01 | 14.35 | 13.63 | 14.08 | 28,681 | +0.07(+0.50%) |
Sep 23, 2014 | 12.89 | 14.39 | 12.65 | 14.01 | 30,561 | +1.12(+8.69%) |
Sep 22, 2014 | 13.17 | 13.71 | 12.54 | 12.89 | 28,615 | +0.18(+1.42%) |
Sep 19, 2014 | 13.92 | 14.00 | 12.71 | 12.71 | 81,577 | -0.53(-4.00%) |
Sep 18, 2014 | 13.01 | 14.16 | 13.01 | 13.24 | 12,763 | +0.20(+1.53%) |
Sep 17, 2014 | 13.35 | 13.70 | 12.96 | 13.04 | 28,900 | -0.65(-4.75%) |
Sep 16, 2014 | 13.96 | 14.45 | 13.43 | 13.69 | 55,333 | -0.22(-1.58%) |
Sep 15, 2014 | 12.82 | 14.02 | 12.76 | 13.91 | 30,912 | +1.21(+9.53%) |
Sep 12, 2014 | 12.98 | 13.72 | 12.62 | 12.70 | 36,093 | -0.28(-2.16%) |
Sep 11, 2014 | 13.74 | 14.09 | 12.31 | 12.98 | 47,914 | -0.78(-5.67%) |
Sep 10, 2014 | 14.78 | 13.75 | 13.75 | 13.76 | 23,161 | +0.01(+0.07%) |
Sep 09, 2014 | 14.54 | 14.55 | 13.49 | 13.75 | 38,658 | -0.57(-3.98%) |
Sep 08, 2014 | 14.25 | 14.58 | 14.17 | 14.32 | 28,553 | +0.34(+2.43%) |
Sep 05, 2014 | 13.98 | 14.30 | 14.18 | 13.98 | 18,708 | -0.20(-1.38%) |
Sep 04, 2014 | 14.06 | 14.75 | 13.99 | 14.18 | 14,638 | -0.19(-1.36%) |
Sep 03, 2014 | 14.12 | 14.49 | 13.98 | 14.37 | 15,336 | -0.25(-1.71%) |