Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.39 | 11.43 | 10.39 | 10.51 | 592,043 | -0.93(-8.13%) |
Nov 26, 2014 | 11.44 | 11.44 | 11.44 | 11.44 | 378,300 | -0.01(-0.04%) |
Nov 25, 2014 | 11.67 | 11.82 | 11.28 | 11.45 | 307,183 | -0.12(-0.99%) |
Nov 24, 2014 | 11.37 | 11.68 | 11.15 | 11.56 | 613,400 | +0.09(+0.74%) |
Nov 21, 2014 | 11.36 | 11.84 | 11.10 | 11.47 | 690,249 | +0.39(+3.56%) |
Nov 20, 2014 | 10.66 | 11.22 | 10.57 | 11.08 | 509,839 | +0.38(+3.55%) |
Nov 19, 2014 | 11.33 | 11.34 | 10.66 | 10.70 | 529,933 | -0.39(-3.52%) |
Nov 18, 2014 | 10.65 | 11.19 | 10.64 | 11.09 | 540,290 | +0.49(+4.62%) |
Nov 17, 2014 | 10.89 | 11.15 | 10.50 | 10.60 | 512,785 | -0.46(-4.16%) |
Nov 14, 2014 | 10.60 | 11.08 | 10.31 | 11.06 | 699,591 | +0.42(+3.95%) |
Nov 13, 2014 | 10.63 | 10.79 | 10.45 | 10.64 | 625,773 | +0.01(+0.09%) |
Nov 12, 2014 | 10.32 | 10.66 | 9.860 | 10.63 | 1,431,626 | +0.14(+1.33%) |
Nov 11, 2014 | 11.22 | 11.27 | 10.31 | 10.49 | 1,311,055 | -0.74(-6.59%) |
Nov 10, 2014 | 11.76 | 11.98 | 11.14 | 11.23 | 847,538 | -0.57(-4.83%) |
Nov 07, 2014 | 11.55 | 12.23 | 11.42 | 11.80 | 1,140,467 | +0.39(+3.42%) |
Nov 06, 2014 | 12.17 | 12.26 | 11.20 | 11.41 | 1,495,165 | -0.64(-5.31%) |
Nov 05, 2014 | 14.64 | 14.79 | 11.38 | 12.05 | 4,223,741 | -3.55(-22.76%) |
Nov 04, 2014 | 14.73 | 15.82 | 14.40 | 15.60 | 1,097,328 | +0.76(+5.12%) |
Nov 03, 2014 | 15.00 | 15.23 | 14.80 | 14.84 | 638,879 | -0.18(-1.20%) |
Oct 31, 2014 | 14.70 | 15.14 | 14.48 | 15.02 | 631,646 | +0.89(+6.30%) |
Oct 30, 2014 | 13.85 | 14.22 | 13.60 | 14.13 | 457,144 | +0.19(+1.36%) |
Oct 29, 2014 | 13.98 | 13.99 | 13.53 | 13.94 | 289,558 | +0.09(+0.65%) |
Oct 28, 2014 | 13.27 | 14.15 | 13.25 | 13.85 | 613,398 | +0.71(+5.40%) |
Oct 27, 2014 | 13.31 | 13.40 | 13.40 | 13.14 | 463,308 | -0.26(-1.94%) |
Oct 24, 2014 | 13.56 | 13.70 | 13.08 | 13.40 | 457,702 | -0.20(-1.47%) |
Oct 23, 2014 | 13.39 | 13.82 | 13.20 | 13.60 | 777,130 | +0.58(+4.45%) |
Oct 22, 2014 | 13.85 | 14.34 | 12.96 | 13.02 | 1,014,856 | -0.78(-5.65%) |
Oct 21, 2014 | 12.58 | 13.98 | 12.50 | 13.80 | 927,224 | +1.57(+12.84%) |
Oct 20, 2014 | 11.97 | 12.18 | 11.83 | 12.23 | 428,881 | +0.21(+1.75%) |
Oct 17, 2014 | 13.10 | 13.25 | 11.75 | 12.02 | 1,636,376 | -0.79(-6.17%) |
Oct 16, 2014 | 11.03 | 12.94 | 11.00 | 12.81 | 1,120,843 | +1.48(+13.06%) |
Oct 15, 2014 | 10.30 | 11.35 | 9.950 | 11.33 | 753,804 | +0.87(+8.32%) |
Oct 14, 2014 | 10.22 | 10.71 | 10.04 | 10.46 | 625,351 | +0.32(+3.16%) |
Oct 13, 2014 | 10.50 | 10.79 | 10.13 | 10.14 | 601,088 | -0.41(-3.89%) |
Oct 10, 2014 | 11.12 | 11.23 | 10.59 | 10.55 | 1,273,777 | -0.68(-6.06%) |
Oct 09, 2014 | 12.06 | 12.17 | 11.11 | 11.23 | 490,081 | -0.70(-5.87%) |
Oct 08, 2014 | 11.66 | 11.95 | 10.91 | 11.93 | 715,560 | +0.27(+2.32%) |
Oct 07, 2014 | 11.32 | 12.14 | 11.32 | 11.66 | 713,812 | +0.31(+2.73%) |
Oct 06, 2014 | 12.69 | 12.77 | 11.15 | 11.35 | 1,818,565 | -1.16(-9.27%) |
Oct 03, 2014 | 12.57 | 12.98 | 12.48 | 12.51 | 581,470 | +0.00(+0.00%) |
Oct 02, 2014 | 13.99 | 14.15 | 12.26 | 12.51 | 2,197,853 | -1.93(-13.37%) |
Oct 01, 2014 | 15.00 | 15.00 | 14.37 | 14.44 | 1,171,041 | -0.55(-3.67%) |
Sep 30, 2014 | 15.16 | 15.37 | 14.55 | 14.99 | 1,099,958 | -0.23(-1.51%) |
Sep 29, 2014 | 14.18 | 15.27 | 14.16 | 15.22 | 1,308,398 | +0.71(+4.89%) |
Sep 26, 2014 | 14.15 | 14.59 | 14.05 | 14.51 | 1,007,392 | +0.53(+3.79%) |
Sep 25, 2014 | 14.61 | 14.84 | 13.91 | 13.98 | 1,591,351 | -0.76(-5.16%) |
Sep 24, 2014 | 15.57 | 15.80 | 14.25 | 14.74 | 2,055,886 | -0.84(-5.39%) |
Sep 23, 2014 | 15.85 | 16.50 | 15.30 | 15.58 | 1,135,028 | -0.48(-2.99%) |
Sep 22, 2014 | 16.74 | 16.86 | 15.86 | 16.06 | 865,722 | -0.79(-4.69%) |
Sep 19, 2014 | 17.61 | 17.70 | 16.81 | 16.85 | 871,772 | -0.50(-2.88%) |
Sep 18, 2014 | 17.64 | 17.97 | 17.00 | 17.35 | 852,698 | -0.04(-0.23%) |
Sep 17, 2014 | 17.07 | 17.64 | 16.90 | 17.39 | 876,246 | +0.41(+2.41%) |
Sep 16, 2014 | 15.78 | 17.06 | 15.78 | 16.98 | 711,126 | +0.97(+6.06%) |
Sep 15, 2014 | 16.84 | 17.00 | 15.74 | 16.01 | 627,109 | -0.78(-4.65%) |
Sep 12, 2014 | 17.31 | 17.40 | 16.54 | 16.79 | 823,700 | -0.03(-0.18%) |
Sep 11, 2014 | 16.50 | 17.17 | 16.26 | 16.82 | 1,144,242 | +0.53(+3.25%) |
Sep 10, 2014 | 15.44 | 16.29 | 15.11 | 16.29 | 996,439 | +0.83(+5.37%) |
Sep 09, 2014 | 15.54 | 15.98 | 15.01 | 15.46 | 756,303 | +0.15(+0.98%) |
Sep 08, 2014 | 15.05 | 15.79 | 15.04 | 15.31 | 582,009 | +0.28(+1.86%) |
Sep 05, 2014 | 15.29 | 15.29 | 14.34 | 15.03 | 649,404 | -0.25(-1.64%) |
Sep 04, 2014 | 14.53 | 15.63 | 14.53 | 15.28 | 1,043,810 | +0.69(+4.73%) |
Sep 03, 2014 | 14.47 | 14.85 | 14.29 | 14.59 | 447,767 | +0.18(+1.25%) |