Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.51 | 12.86 | 12.01 | 12.08 | 99,598 | -1.04(-7.93%) |
Nov 26, 2014 | 13.06 | 13.12 | 13.12 | 13.12 | 96,900 | +0.00(+0.00%) |
Nov 25, 2014 | 13.78 | 13.85 | 12.63 | 13.12 | 257,661 | -0.61(-4.44%) |
Nov 24, 2014 | 14.26 | 14.26 | 13.67 | 13.73 | 210,652 | -0.58(-4.05%) |
Nov 21, 2014 | 15.10 | 15.13 | 14.27 | 14.31 | 129,116 | -0.50(-3.38%) |
Nov 20, 2014 | 15.46 | 15.46 | 14.35 | 14.81 | 197,706 | -0.43(-2.82%) |
Nov 19, 2014 | 14.06 | 15.31 | 14.06 | 15.24 | 331,356 | +1.16(+8.24%) |
Nov 18, 2014 | 13.01 | 14.18 | 13.01 | 14.08 | 311,093 | +1.13(+8.73%) |
Nov 17, 2014 | 12.15 | 13.23 | 12.13 | 12.95 | 314,587 | +0.97(+8.10%) |
Nov 14, 2014 | 11.38 | 12.19 | 11.38 | 11.98 | 162,543 | +0.68(+6.02%) |
Nov 13, 2014 | 12.18 | 12.63 | 11.23 | 11.30 | 305,482 | -0.91(-7.45%) |
Nov 12, 2014 | 10.40 | 12.39 | 10.12 | 12.21 | 402,020 | +1.85(+17.86%) |
Nov 11, 2014 | 9.630 | 10.39 | 9.320 | 10.36 | 351,554 | +1.37(+15.18%) |
Nov 10, 2014 | 10.28 | 10.28 | 8.600 | 8.995 | 629,559 | -1.71(-15.93%) |
Nov 07, 2014 | 10.46 | 10.76 | 10.30 | 10.70 | 139,050 | +0.33(+3.18%) |
Nov 06, 2014 | 10.77 | 11.00 | 10.27 | 10.37 | 176,076 | -0.35(-3.26%) |
Nov 05, 2014 | 11.11 | 11.70 | 10.47 | 10.72 | 220,515 | -0.28(-2.55%) |
Nov 04, 2014 | 12.05 | 12.32 | 10.98 | 11.00 | 377,543 | -1.20(-9.84%) |
Nov 03, 2014 | 12.74 | 12.80 | 12.14 | 12.20 | 254,840 | -0.76(-5.86%) |
Oct 31, 2014 | 13.60 | 13.63 | 12.85 | 12.96 | 174,985 | -0.15(-1.14%) |
Oct 30, 2014 | 13.08 | 13.66 | 13.04 | 13.11 | 188,721 | +0.12(+0.92%) |
Oct 29, 2014 | 12.75 | 13.64 | 12.75 | 12.99 | 361,664 | +0.24(+1.88%) |
Oct 28, 2014 | 13.31 | 14.29 | 12.36 | 12.75 | 553,723 | -1.22(-8.73%) |
Oct 27, 2014 | 17.80 | 19.72 | 19.72 | 13.97 | 2,242,596 | -5.75(-29.16%) |
Oct 24, 2014 | 19.31 | 20.00 | 19.28 | 19.72 | 55,000 | +0.45(+2.34%) |
Oct 23, 2014 | 19.74 | 19.74 | 19.11 | 19.27 | 94,204 | -0.27(-1.38%) |
Oct 22, 2014 | 19.80 | 19.98 | 19.32 | 19.54 | 96,102 | -0.63(-3.12%) |
Oct 21, 2014 | 20.63 | 20.70 | 20.00 | 20.17 | 187,068 | -0.26(-1.27%) |
Oct 20, 2014 | 20.40 | 20.75 | 20.05 | 20.43 | 186,924 | -0.06(-0.29%) |
Oct 17, 2014 | 21.11 | 21.75 | 20.19 | 20.49 | 178,713 | -0.11(-0.53%) |
Oct 16, 2014 | 20.05 | 20.83 | 19.55 | 20.60 | 127,406 | -0.07(-0.34%) |
Oct 15, 2014 | 19.55 | 20.83 | 19.13 | 20.67 | 156,417 | +0.72(+3.61%) |
Oct 14, 2014 | 20.28 | 20.57 | 19.72 | 19.95 | 271,938 | -0.19(-0.94%) |
Oct 13, 2014 | 20.82 | 20.82 | 20.10 | 20.14 | 142,457 | -0.67(-3.22%) |
Oct 10, 2014 | 20.63 | 21.07 | 20.36 | 20.81 | 113,558 | +0.06(+0.29%) |
Oct 09, 2014 | 21.15 | 21.22 | 20.67 | 20.75 | 72,748 | -0.52(-2.44%) |
Oct 08, 2014 | 20.87 | 21.42 | 20.38 | 21.27 | 86,531 | +0.38(+1.82%) |
Oct 07, 2014 | 21.01 | 21.24 | 20.70 | 20.89 | 64,807 | -0.45(-2.11%) |
Oct 06, 2014 | 20.69 | 21.62 | 20.35 | 21.34 | 107,263 | +0.64(+3.09%) |
Oct 03, 2014 | 20.90 | 21.04 | 20.53 | 20.70 | 56,184 | -0.02(-0.10%) |
Oct 02, 2014 | 20.70 | 21.14 | 20.30 | 20.72 | 103,515 | +0.02(+0.10%) |
Oct 01, 2014 | 21.49 | 21.70 | 20.52 | 20.70 | 185,457 | -1.43(-6.46%) |
Sep 30, 2014 | 22.66 | 23.41 | 22.02 | 22.13 | 134,439 | -0.62(-2.73%) |
Sep 29, 2014 | 22.61 | 22.89 | 22.07 | 22.75 | 52,615 | -0.08(-0.35%) |
Sep 26, 2014 | 21.67 | 23.08 | 21.35 | 22.83 | 102,541 | +1.31(+6.09%) |
Sep 25, 2014 | 20.81 | 21.78 | 20.52 | 21.52 | 127,679 | +0.66(+3.16%) |
Sep 24, 2014 | 20.15 | 21.06 | 20.15 | 20.86 | 71,804 | +0.61(+3.01%) |
Sep 23, 2014 | 20.47 | 20.55 | 20.11 | 20.25 | 122,790 | -0.50(-2.41%) |
Sep 22, 2014 | 21.70 | 21.70 | 20.69 | 20.75 | 172,015 | -1.12(-5.12%) |
Sep 19, 2014 | 22.64 | 22.85 | 21.82 | 21.87 | 95,656 | -0.62(-2.76%) |
Sep 18, 2014 | 22.71 | 23.00 | 22.32 | 22.49 | 59,769 | -0.04(-0.18%) |
Sep 17, 2014 | 21.50 | 22.73 | 21.00 | 22.53 | 119,262 | +1.09(+5.08%) |
Sep 16, 2014 | 20.35 | 21.50 | 20.10 | 21.44 | 182,556 | +0.98(+4.79%) |
Sep 15, 2014 | 21.12 | 21.12 | 20.11 | 20.46 | 101,621 | -0.62(-2.94%) |
Sep 12, 2014 | 21.77 | 21.97 | 20.95 | 21.08 | 105,383 | -0.68(-3.13%) |
Sep 11, 2014 | 21.57 | 22.39 | 21.55 | 21.76 | 127,712 | -0.04(-0.18%) |
Sep 10, 2014 | 22.04 | 22.12 | 21.38 | 21.80 | 125,076 | -0.31(-1.40%) |
Sep 09, 2014 | 22.02 | 22.49 | 22.00 | 22.11 | 145,307 | -0.19(-0.85%) |
Sep 08, 2014 | 22.41 | 22.64 | 22.00 | 22.30 | 135,286 | -0.20(-0.89%) |
Sep 05, 2014 | 22.37 | 22.79 | 22.14 | 22.50 | 80,479 | -0.09(-0.40%) |
Sep 04, 2014 | 23.46 | 23.46 | 22.13 | 22.59 | 109,786 | -0.83(-3.54%) |
Sep 03, 2014 | 22.86 | 23.63 | 22.51 | 23.42 | 107,342 | +0.80(+3.54%) |