Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.83 | 12.91 | 10.50 | 10.69 | 1,988,634 | -3.62(-25.30%) |
Nov 26, 2014 | 14.99 | 15.26 | 14.27 | 14.31 | 812,400 | -0.84(-5.54%) |
Nov 25, 2014 | 15.38 | 15.72 | 14.77 | 15.15 | 1,036,238 | -0.15(-0.98%) |
Nov 24, 2014 | 16.22 | 16.49 | 15.05 | 15.30 | 1,170,366 | -0.63(-3.95%) |
Nov 21, 2014 | 15.15 | 16.04 | 15.15 | 15.93 | 1,056,301 | +1.07(+7.20%) |
Nov 20, 2014 | 14.34 | 15.24 | 14.28 | 14.86 | 1,124,553 | +0.60(+4.21%) |
Nov 19, 2014 | 14.54 | 14.55 | 14.10 | 14.26 | 860,505 | -0.24(-1.66%) |
Nov 18, 2014 | 14.44 | 14.77 | 14.10 | 14.50 | 1,097,263 | +0.04(+0.28%) |
Nov 17, 2014 | 14.62 | 14.90 | 14.29 | 14.46 | 1,281,114 | -0.36(-2.43%) |
Nov 14, 2014 | 14.59 | 15.15 | 14.47 | 14.82 | 867,931 | +0.21(+1.44%) |
Nov 13, 2014 | 14.75 | 15.00 | 14.44 | 14.61 | 1,083,544 | -0.26(-1.75%) |
Nov 12, 2014 | 14.40 | 15.30 | 14.39 | 14.87 | 793,406 | +0.36(+2.48%) |
Nov 11, 2014 | 14.59 | 14.81 | 14.08 | 14.51 | 1,017,624 | -0.07(-0.48%) |
Nov 10, 2014 | 14.95 | 15.73 | 14.50 | 14.58 | 1,102,646 | -0.65(-4.27%) |
Nov 07, 2014 | 14.45 | 15.90 | 14.38 | 15.23 | 1,622,775 | +0.91(+6.35%) |
Nov 06, 2014 | 14.03 | 14.40 | 13.93 | 14.32 | 1,368,492 | +0.25(+1.78%) |
Nov 05, 2014 | 13.92 | 14.65 | 13.44 | 14.07 | 2,707,170 | +0.37(+2.70%) |
Nov 04, 2014 | 14.01 | 14.22 | 13.29 | 13.70 | 1,227,340 | -0.64(-4.46%) |
Nov 03, 2014 | 14.62 | 15.50 | 14.09 | 14.34 | 902,299 | -0.26(-1.78%) |
Oct 31, 2014 | 13.93 | 14.67 | 12.58 | 14.60 | 2,076,560 | +0.42(+2.96%) |
Oct 30, 2014 | 14.44 | 14.45 | 13.54 | 14.18 | 815,840 | -0.24(-1.66%) |
Oct 29, 2014 | 14.52 | 14.70 | 14.05 | 14.42 | 987,431 | +0.13(+0.91%) |
Oct 28, 2014 | 13.99 | 14.38 | 13.81 | 14.29 | 669,081 | +0.38(+2.73%) |
Oct 27, 2014 | 14.25 | 14.84 | 14.84 | 13.91 | 1,812,388 | -0.93(-6.27%) |
Oct 24, 2014 | 14.48 | 14.93 | 14.22 | 14.84 | 868,446 | +0.24(+1.64%) |
Oct 23, 2014 | 14.31 | 14.98 | 14.06 | 14.60 | 1,075,756 | +0.56(+3.99%) |
Oct 22, 2014 | 15.06 | 15.60 | 13.93 | 14.04 | 1,050,827 | -0.96(-6.40%) |
Oct 21, 2014 | 14.71 | 15.37 | 14.61 | 15.00 | 591,804 | +0.46(+3.16%) |
Oct 20, 2014 | 14.19 | 14.32 | 13.89 | 14.54 | 721,972 | +0.41(+2.90%) |
Oct 17, 2014 | 15.20 | 15.67 | 14.03 | 14.13 | 1,208,487 | -0.77(-5.17%) |
Oct 16, 2014 | 13.60 | 14.93 | 13.31 | 14.90 | 1,481,512 | +1.00(+7.19%) |
Oct 15, 2014 | 13.03 | 13.95 | 12.50 | 13.90 | 1,671,810 | +0.73(+5.54%) |
Oct 14, 2014 | 13.43 | 13.62 | 12.77 | 13.17 | 2,364,967 | -0.22(-1.64%) |
Oct 13, 2014 | 14.47 | 14.83 | 13.29 | 13.39 | 1,851,935 | -1.14(-7.85%) |
Oct 10, 2014 | 14.54 | 15.09 | 13.76 | 14.53 | 1,920,919 | +0.03(+0.21%) |
Oct 09, 2014 | 15.19 | 15.40 | 14.14 | 14.50 | 1,834,073 | -0.75(-4.92%) |
Oct 08, 2014 | 15.40 | 15.58 | 14.66 | 15.25 | 2,215,343 | -0.28(-1.80%) |
Oct 07, 2014 | 16.33 | 16.58 | 15.48 | 15.53 | 865,610 | -0.97(-5.88%) |
Oct 06, 2014 | 16.79 | 16.93 | 15.93 | 16.50 | 917,323 | -0.23(-1.37%) |
Oct 03, 2014 | 16.50 | 16.91 | 16.29 | 16.73 | 2,004,084 | +0.25(+1.52%) |
Oct 02, 2014 | 16.72 | 16.76 | 15.91 | 16.48 | 1,803,126 | -0.31(-1.85%) |
Oct 01, 2014 | 17.49 | 17.58 | 16.43 | 16.79 | 1,466,567 | -0.69(-3.95%) |
Sep 30, 2014 | 18.16 | 18.23 | 17.02 | 17.48 | 1,365,732 | -0.72(-3.96%) |
Sep 29, 2014 | 17.51 | 18.22 | 17.32 | 18.20 | 970,148 | +0.56(+3.17%) |
Sep 26, 2014 | 17.00 | 17.67 | 16.80 | 17.64 | 1,047,690 | +0.66(+3.89%) |
Sep 25, 2014 | 17.32 | 17.32 | 16.66 | 16.98 | 839,962 | -0.38(-2.19%) |
Sep 24, 2014 | 17.17 | 17.55 | 17.01 | 17.36 | 3,385,986 | +0.19(+1.11%) |
Sep 23, 2014 | 17.04 | 17.43 | 16.96 | 17.17 | 1,215,798 | +0.09(+0.53%) |
Sep 22, 2014 | 17.16 | 17.28 | 16.84 | 17.08 | 1,404,558 | -0.14(-0.81%) |
Sep 19, 2014 | 17.39 | 17.49 | 17.10 | 17.22 | 956,517 | -0.03(-0.17%) |
Sep 18, 2014 | 17.63 | 17.73 | 17.24 | 17.25 | 471,899 | -0.37(-2.10%) |
Sep 17, 2014 | 17.86 | 18.08 | 17.51 | 17.62 | 542,929 | -0.18(-1.01%) |
Sep 16, 2014 | 17.47 | 18.00 | 17.45 | 17.80 | 495,452 | +0.36(+2.06%) |
Sep 15, 2014 | 17.41 | 17.72 | 17.26 | 17.44 | 1,044,481 | -0.08(-0.46%) |
Sep 12, 2014 | 17.57 | 17.66 | 17.23 | 17.52 | 894,854 | -0.09(-0.51%) |
Sep 11, 2014 | 17.16 | 17.79 | 17.02 | 17.61 | 851,275 | +0.26(+1.50%) |
Sep 10, 2014 | 17.00 | 17.37 | 16.63 | 17.35 | 447,802 | +0.33(+1.94%) |
Sep 09, 2014 | 17.64 | 17.89 | 17.01 | 17.02 | 501,285 | -0.58(-3.30%) |
Sep 08, 2014 | 17.75 | 17.76 | 17.21 | 17.60 | 1,135,697 | -0.35(-1.95%) |
Sep 05, 2014 | 17.62 | 17.99 | 17.46 | 17.95 | 825,362 | +0.30(+1.70%) |
Sep 04, 2014 | 18.11 | 18.23 | 17.33 | 17.65 | 1,350,860 | -0.41(-2.27%) |
Sep 03, 2014 | 18.42 | 18.59 | 18.02 | 18.06 | 1,623,448 | -0.26(-1.42%) |