Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.62 | 11.62 | 10.75 | 10.85 | 394,520 | -0.77(-6.63%) |
Nov 26, 2014 | 11.86 | 11.62 | 11.62 | 11.62 | 690,200 | -0.32(-2.68%) |
Nov 25, 2014 | 12.35 | 12.50 | 11.90 | 11.94 | 412,513 | -0.40(-3.24%) |
Nov 24, 2014 | 12.51 | 12.62 | 12.24 | 12.34 | 400,382 | -0.15(-1.20%) |
Nov 21, 2014 | 12.84 | 12.84 | 12.36 | 12.49 | 256,254 | -0.12(-0.95%) |
Nov 20, 2014 | 12.25 | 12.65 | 12.03 | 12.61 | 390,435 | +0.28(+2.27%) |
Nov 19, 2014 | 12.63 | 12.63 | 12.19 | 12.33 | 317,651 | -0.28(-2.22%) |
Nov 18, 2014 | 11.90 | 12.70 | 11.90 | 12.61 | 550,744 | +0.73(+6.14%) |
Nov 17, 2014 | 12.16 | 12.21 | 11.80 | 11.88 | 348,673 | -0.29(-2.38%) |
Nov 14, 2014 | 12.03 | 12.34 | 12.00 | 12.17 | 276,615 | +0.07(+0.58%) |
Nov 13, 2014 | 12.40 | 12.58 | 12.06 | 12.10 | 655,839 | -0.22(-1.79%) |
Nov 12, 2014 | 11.71 | 12.35 | 11.70 | 12.32 | 997,370 | +0.58(+4.94%) |
Nov 11, 2014 | 13.00 | 13.93 | 11.51 | 11.74 | 3,405,524 | -3.94(-25.13%) |
Nov 10, 2014 | 15.80 | 16.07 | 15.63 | 15.68 | 489,300 | -0.05(-0.32%) |
Nov 07, 2014 | 15.93 | 16.28 | 15.43 | 15.73 | 286,567 | -0.22(-1.38%) |
Nov 06, 2014 | 15.88 | 16.05 | 15.57 | 15.95 | 392,057 | +0.10(+0.63%) |
Nov 05, 2014 | 15.82 | 16.09 | 15.30 | 15.85 | 169,500 | -0.01(-0.06%) |
Nov 04, 2014 | 16.14 | 16.30 | 15.82 | 15.86 | 162,850 | -0.34(-2.10%) |
Nov 03, 2014 | 16.10 | 16.66 | 15.96 | 16.20 | 217,614 | +0.06(+0.37%) |
Oct 31, 2014 | 15.58 | 16.19 | 15.26 | 16.14 | 243,749 | +0.89(+5.84%) |
Oct 30, 2014 | 15.40 | 15.49 | 15.11 | 15.25 | 189,614 | -0.13(-0.85%) |
Oct 29, 2014 | 15.48 | 15.52 | 15.15 | 15.38 | 105,923 | +0.04(+0.26%) |
Oct 28, 2014 | 15.20 | 15.58 | 15.14 | 15.34 | 231,387 | +0.28(+1.86%) |
Oct 27, 2014 | 15.20 | 15.22 | 14.77 | 15.06 | 340,400 | -0.16(-1.05%) |
Oct 24, 2014 | 14.82 | 15.60 | 14.82 | 15.22 | 327,082 | +0.41(+2.77%) |
Oct 23, 2014 | 14.90 | 15.38 | 14.53 | 14.81 | 280,720 | +0.08(+0.54%) |
Oct 22, 2014 | 15.00 | 15.31 | 14.69 | 14.73 | 233,614 | -0.18(-1.21%) |
Oct 21, 2014 | 15.10 | 15.46 | 14.72 | 14.91 | 193,892 | +0.02(+0.13%) |
Oct 20, 2014 | 14.81 | 14.81 | 14.53 | 14.89 | 218,059 | +0.03(+0.20%) |
Oct 17, 2014 | 15.36 | 15.60 | 14.44 | 14.86 | 368,706 | -0.24(-1.59%) |
Oct 16, 2014 | 13.03 | 15.35 | 13.03 | 15.10 | 472,653 | +1.69(+12.60%) |
Oct 15, 2014 | 13.03 | 13.78 | 12.83 | 13.41 | 314,152 | +0.01(+0.07%) |
Oct 14, 2014 | 12.37 | 13.46 | 12.14 | 13.40 | 715,086 | +1.27(+10.47%) |
Oct 13, 2014 | 13.15 | 13.51 | 12.12 | 12.13 | 287,750 | -0.94(-7.19%) |
Oct 10, 2014 | 14.00 | 14.03 | 13.00 | 13.07 | 415,307 | -0.93(-6.64%) |
Oct 09, 2014 | 14.65 | 14.91 | 13.90 | 14.00 | 143,289 | -0.70(-4.76%) |
Oct 08, 2014 | 14.49 | 14.98 | 14.07 | 14.70 | 184,241 | +0.18(+1.24%) |
Oct 07, 2014 | 14.66 | 15.00 | 14.28 | 14.52 | 194,585 | -0.15(-1.02%) |
Oct 06, 2014 | 15.86 | 16.00 | 14.63 | 14.67 | 263,514 | -1.12(-7.09%) |
Oct 03, 2014 | 15.37 | 16.14 | 15.12 | 15.79 | 165,247 | +0.60(+3.95%) |
Oct 02, 2014 | 15.22 | 15.52 | 14.37 | 15.19 | 531,354 | -0.02(-0.13%) |
Oct 01, 2014 | 16.01 | 16.10 | 15.20 | 15.21 | 230,730 | -0.89(-5.53%) |
Sep 30, 2014 | 16.65 | 16.79 | 15.61 | 16.10 | 534,046 | -0.53(-3.19%) |
Sep 29, 2014 | 16.58 | 16.81 | 16.33 | 16.63 | 162,907 | -0.18(-1.07%) |
Sep 26, 2014 | 17.05 | 17.10 | 16.57 | 16.81 | 230,281 | -0.15(-0.88%) |
Sep 25, 2014 | 17.75 | 17.94 | 16.91 | 16.96 | 177,655 | -0.81(-4.56%) |
Sep 24, 2014 | 17.16 | 17.90 | 17.00 | 17.77 | 167,518 | +0.67(+3.92%) |
Sep 23, 2014 | 17.02 | 17.35 | 16.90 | 17.10 | 169,207 | +0.00(+0.00%) |
Sep 22, 2014 | 17.94 | 17.94 | 17.03 | 17.10 | 165,921 | -0.98(-5.42%) |
Sep 19, 2014 | 18.56 | 18.72 | 17.79 | 18.08 | 171,952 | -0.43(-2.32%) |
Sep 18, 2014 | 18.18 | 18.56 | 18.10 | 18.51 | 153,400 | +0.44(+2.43%) |
Sep 17, 2014 | 17.94 | 18.54 | 17.75 | 18.07 | 158,765 | +0.20(+1.12%) |
Sep 16, 2014 | 17.76 | 18.11 | 17.60 | 17.87 | 231,320 | -0.01(-0.06%) |
Sep 15, 2014 | 18.93 | 19.18 | 17.80 | 17.88 | 182,724 | -1.02(-5.40%) |
Sep 12, 2014 | 18.93 | 19.17 | 18.25 | 18.90 | 321,916 | -0.09(-0.47%) |
Sep 11, 2014 | 19.16 | 19.23 | 18.62 | 18.99 | 223,852 | -0.22(-1.15%) |
Sep 10, 2014 | 19.12 | 19.55 | 18.75 | 19.21 | 101,149 | +0.11(+0.58%) |
Sep 09, 2014 | 19.95 | 20.00 | 19.00 | 19.10 | 214,945 | -0.92(-4.60%) |
Sep 08, 2014 | 20.25 | 20.56 | 19.87 | 20.02 | 133,511 | -0.28(-1.38%) |
Sep 05, 2014 | 20.40 | 20.40 | 19.73 | 20.30 | 155,274 | -0.19(-0.93%) |
Sep 04, 2014 | 19.60 | 20.70 | 19.53 | 20.49 | 230,520 | +0.82(+4.17%) |
Sep 03, 2014 | 20.60 | 20.74 | 19.55 | 19.67 | 308,101 | -0.84(-4.10%) |