Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.51 | 15.71 | 14.88 | 15.01 | 269,366 | -0.23(-1.51%) |
Nov 26, 2014 | 14.75 | 15.24 | 15.24 | 15.24 | 610,600 | +0.53(+3.60%) |
Nov 25, 2014 | 14.44 | 14.72 | 14.15 | 14.71 | 727,479 | +0.43(+3.01%) |
Nov 24, 2014 | 14.35 | 14.75 | 14.17 | 14.28 | 480,254 | +0.07(+0.49%) |
Nov 21, 2014 | 14.50 | 14.52 | 13.91 | 14.21 | 741,262 | +0.00(+0.00%) |
Nov 20, 2014 | 13.58 | 14.40 | 13.54 | 14.21 | 471,018 | +0.62(+4.56%) |
Nov 19, 2014 | 13.91 | 13.99 | 13.45 | 13.59 | 574,052 | -0.40(-2.86%) |
Nov 18, 2014 | 14.30 | 14.42 | 13.95 | 13.99 | 593,196 | -0.17(-1.20%) |
Nov 17, 2014 | 14.10 | 14.45 | 14.05 | 14.16 | 621,762 | +0.06(+0.43%) |
Nov 14, 2014 | 14.30 | 14.70 | 13.94 | 14.10 | 602,788 | -0.15(-1.05%) |
Nov 13, 2014 | 14.48 | 14.72 | 14.13 | 14.25 | 518,317 | -0.25(-1.72%) |
Nov 12, 2014 | 13.61 | 14.76 | 13.48 | 14.50 | 883,341 | +0.88(+6.46%) |
Nov 11, 2014 | 13.52 | 13.76 | 13.27 | 13.62 | 1,099,600 | +0.05(+0.37%) |
Nov 10, 2014 | 13.06 | 13.63 | 12.68 | 13.57 | 807,269 | +0.56(+4.30%) |
Nov 07, 2014 | 12.77 | 13.38 | 12.33 | 13.01 | 1,308,726 | +0.87(+7.17%) |
Nov 06, 2014 | 12.34 | 12.53 | 11.90 | 12.14 | 675,005 | -0.15(-1.22%) |
Nov 05, 2014 | 12.83 | 13.18 | 12.26 | 12.29 | 618,475 | -0.49(-3.83%) |
Nov 04, 2014 | 13.13 | 13.33 | 12.49 | 12.78 | 567,510 | -0.47(-3.55%) |
Nov 03, 2014 | 13.64 | 14.08 | 13.06 | 13.25 | 581,587 | -0.37(-2.72%) |
Oct 31, 2014 | 14.13 | 14.37 | 13.33 | 13.62 | 728,705 | -0.19(-1.38%) |
Oct 30, 2014 | 13.51 | 13.98 | 13.22 | 13.81 | 333,297 | +0.23(+1.69%) |
Oct 29, 2014 | 13.65 | 13.71 | 13.22 | 13.58 | 352,592 | -0.08(-0.59%) |
Oct 28, 2014 | 13.76 | 13.96 | 13.51 | 13.66 | 639,670 | -0.07(-0.51%) |
Oct 27, 2014 | 12.70 | 13.75 | 12.72 | 13.73 | 537,638 | +1.01(+7.90%) |
Oct 24, 2014 | 13.28 | 13.79 | 12.70 | 12.72 | 639,731 | -0.50(-3.74%) |
Oct 23, 2014 | 12.86 | 13.48 | 12.74 | 13.22 | 504,593 | +0.51(+4.01%) |
Oct 22, 2014 | 13.05 | 13.25 | 12.65 | 12.71 | 363,663 | -0.29(-2.23%) |
Oct 21, 2014 | 13.08 | 13.09 | 12.74 | 13.00 | 365,728 | +0.05(+0.39%) |
Oct 20, 2014 | 12.50 | 13.19 | 12.47 | 12.95 | 411,224 | +0.17(+1.33%) |
Oct 17, 2014 | 13.59 | 13.59 | 12.62 | 12.78 | 505,205 | -0.46(-3.47%) |
Oct 16, 2014 | 13.33 | 13.77 | 12.79 | 13.24 | 692,686 | -0.01(-0.08%) |
Oct 15, 2014 | 12.39 | 13.29 | 12.19 | 13.25 | 507,120 | +0.60(+4.74%) |
Oct 14, 2014 | 12.73 | 13.28 | 12.20 | 12.65 | 450,832 | +0.06(+0.48%) |
Oct 13, 2014 | 12.51 | 12.97 | 12.00 | 12.59 | 431,186 | +0.08(+0.64%) |
Oct 10, 2014 | 12.79 | 13.28 | 12.50 | 12.51 | 343,732 | -0.37(-2.87%) |
Oct 09, 2014 | 13.24 | 13.48 | 12.77 | 12.88 | 498,696 | -0.38(-2.87%) |
Oct 08, 2014 | 12.73 | 13.30 | 12.25 | 13.26 | 663,303 | +0.48(+3.76%) |
Oct 07, 2014 | 13.27 | 13.36 | 12.76 | 12.78 | 589,136 | -0.65(-4.84%) |
Oct 06, 2014 | 14.08 | 14.08 | 13.21 | 13.43 | 538,165 | -0.68(-4.82%) |
Oct 03, 2014 | 13.98 | 14.43 | 13.84 | 14.11 | 499,632 | +0.36(+2.62%) |
Oct 02, 2014 | 13.71 | 13.98 | 13.23 | 13.75 | 403,352 | +0.05(+0.36%) |
Oct 01, 2014 | 13.43 | 13.79 | 13.04 | 13.70 | 740,223 | +0.28(+2.09%) |
Sep 30, 2014 | 13.85 | 13.85 | 13.34 | 13.42 | 916,469 | -0.49(-3.52%) |
Sep 29, 2014 | 13.66 | 14.15 | 13.56 | 13.91 | 622,629 | +0.11(+0.80%) |
Sep 26, 2014 | 13.63 | 14.09 | 13.46 | 13.80 | 345,019 | +0.15(+1.10%) |
Sep 25, 2014 | 13.85 | 14.10 | 13.48 | 13.65 | 325,524 | -0.26(-1.87%) |
Sep 24, 2014 | 13.63 | 14.13 | 13.49 | 13.91 | 602,077 | +0.37(+2.73%) |
Sep 23, 2014 | 13.58 | 14.05 | 13.54 | 13.54 | 626,848 | -0.20(-1.46%) |
Sep 22, 2014 | 13.80 | 14.05 | 13.46 | 13.74 | 565,217 | -0.21(-1.51%) |
Sep 19, 2014 | 14.32 | 14.32 | 13.65 | 13.95 | 1,896,008 | -0.32(-2.24%) |
Sep 18, 2014 | 14.42 | 14.64 | 14.07 | 14.27 | 437,592 | -0.13(-0.90%) |
Sep 17, 2014 | 14.23 | 14.82 | 14.06 | 14.40 | 571,165 | +0.36(+2.56%) |
Sep 16, 2014 | 14.13 | 14.20 | 13.62 | 14.04 | 765,849 | -0.17(-1.20%) |
Sep 15, 2014 | 14.89 | 14.93 | 14.08 | 14.21 | 581,114 | -0.65(-4.37%) |
Sep 12, 2014 | 15.58 | 15.59 | 14.68 | 14.86 | 884,685 | -0.67(-4.31%) |
Sep 11, 2014 | 15.40 | 15.91 | 15.29 | 15.53 | 852,360 | +0.07(+0.45%) |
Sep 10, 2014 | 15.38 | 15.53 | 15.28 | 15.46 | 620,855 | +0.13(+0.85%) |
Sep 09, 2014 | 15.49 | 15.59 | 15.08 | 15.33 | 985,445 | -0.15(-0.97%) |
Sep 08, 2014 | 14.48 | 15.72 | 14.47 | 15.48 | 1,873,560 | +1.02(+7.05%) |
Sep 05, 2014 | 14.13 | 14.64 | 14.13 | 14.46 | 1,468,249 | +0.13(+0.91%) |
Sep 04, 2014 | 15.97 | 15.97 | 14.16 | 14.33 | 6,624,671 | -1.40(-8.90%) |
Sep 03, 2014 | 15.32 | 16.93 | 14.56 | 15.73 | 17,786,284 | +4.81(+44.05%) |