Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.21 | 13.49 | 12.83 | 12.87 | 2,396,340 | -0.34(-2.57%) |
Nov 26, 2014 | 13.21 | 13.21 | 13.21 | 0 | +0.46(+3.57%) | |
Nov 25, 2014 | 13.20 | 13.25 | 12.53 | 12.76 | 2,966,553 | -0.36(-2.78%) |
Nov 24, 2014 | 13.21 | 13.45 | 13.04 | 13.12 | 3,627,159 | -0.04(-0.30%) |
Nov 21, 2014 | 13.52 | 13.68 | 13.04 | 13.16 | 3,625,127 | -0.14(-1.05%) |
Nov 20, 2014 | 12.76 | 13.43 | 12.61 | 13.30 | 3,635,119 | +0.39(+3.02%) |
Nov 19, 2014 | 13.25 | 13.59 | 12.60 | 12.91 | 5,431,217 | -0.40(-3.01%) |
Nov 18, 2014 | 13.30 | 13.88 | 13.13 | 13.31 | 5,010,064 | -0.01(-0.08%) |
Nov 17, 2014 | 13.87 | 14.18 | 13.07 | 13.32 | 6,013,071 | -0.64(-4.62%) |
Nov 14, 2014 | 13.55 | 14.35 | 13.43 | 13.96 | 7,795,493 | +0.47(+3.52%) |
Nov 13, 2014 | 14.26 | 15.00 | 13.35 | 13.49 | 13,477,498 | -1.36(-9.16%) |
Nov 12, 2014 | 12.25 | 14.86 | 12.00 | 14.85 | 19,742,400 | +2.37(+18.99%) |
Nov 11, 2014 | 13.13 | 13.38 | 12.22 | 12.48 | 14,913,961 | -0.37(-2.88%) |
Nov 10, 2014 | 10.85 | 12.95 | 10.67 | 12.85 | 28,787,380 | +2.74(+27.10%) |
Nov 07, 2014 | 10.20 | 10.26 | 9.950 | 10.11 | 3,143,386 | -0.15(-1.46%) |
Nov 06, 2014 | 10.23 | 10.35 | 9.950 | 10.26 | 3,583,947 | +0.11(+1.08%) |
Nov 05, 2014 | 10.35 | 10.54 | 10.05 | 10.15 | 5,751,155 | -0.08(-0.78%) |
Nov 04, 2014 | 11.63 | 11.70 | 9.630 | 10.23 | 19,662,136 | -1.89(-15.59%) |
Nov 03, 2014 | 11.80 | 12.15 | 11.80 | 12.12 | 3,771,964 | +0.37(+3.15%) |
Oct 31, 2014 | 12.20 | 12.38 | 11.57 | 11.75 | 4,163,037 | -0.20(-1.67%) |
Oct 30, 2014 | 11.63 | 12.05 | 11.55 | 11.95 | 2,902,860 | +0.24(+2.05%) |
Oct 29, 2014 | 11.80 | 11.93 | 11.51 | 11.71 | 3,008,130 | -0.23(-1.93%) |
Oct 28, 2014 | 11.82 | 12.62 | 11.78 | 11.94 | 6,623,653 | +0.17(+1.44%) |
Oct 27, 2014 | 11.60 | 11.91 | 11.13 | 11.77 | 3,813,678 | +0.06(+0.51%) |
Oct 24, 2014 | 11.21 | 11.74 | 11.16 | 11.71 | 4,116,574 | +0.49(+4.37%) |
Oct 23, 2014 | 11.18 | 11.54 | 11.06 | 11.22 | 3,688,061 | +0.16(+1.45%) |
Oct 22, 2014 | 11.72 | 11.04 | 11.06 | 4,648,147 | -0.37(-3.24%) | |
Oct 21, 2014 | 11.09 | 11.44 | 11.01 | 11.43 | 3,528,584 | +0.44(+4.00%) |
Oct 20, 2014 | 10.98 | 11.35 | 10.76 | 10.99 | 3,544,710 | +0.02(+0.18%) |
Oct 17, 2014 | 11.89 | 10.75 | 10.97 | 8,042,578 | +0.08(+0.73%) | |
Oct 16, 2014 | 9.870 | 11.11 | 9.860 | 10.89 | 4,208,825 | +0.77(+7.56%) |
Oct 15, 2014 | 9.750 | 10.20 | 9.730 | 10.12 | 3,781,862 | +0.12(+1.15%) |
Oct 14, 2014 | 9.950 | 10.32 | 9.850 | 10.01 | 2,969,381 | +0.14(+1.42%) |
Oct 13, 2014 | 9.880 | 10.31 | 9.550 | 9.870 | 3,616,291 | -0.03(-0.30%) |
Oct 10, 2014 | 9.980 | 10.46 | 9.800 | 9.900 | 4,086,134 | -0.28(-2.75%) |
Oct 09, 2014 | 10.88 | 10.99 | 9.940 | 10.18 | 4,747,788 | -0.55(-5.13%) |
Oct 08, 2014 | 9.760 | 10.87 | 9.380 | 10.73 | 8,190,580 | +0.97(+9.94%) |
Oct 07, 2014 | 9.930 | 10.13 | 9.440 | 9.760 | 3,007,564 | -0.21(-2.11%) |
Oct 06, 2014 | 10.62 | 10.69 | 9.800 | 9.970 | 3,236,323 | -0.65(-6.12%) |
Oct 03, 2014 | 10.29 | 10.74 | 10.07 | 10.62 | 4,023,299 | +0.48(+4.73%) |
Oct 02, 2014 | 9.710 | 10.28 | 9.650 | 10.14 | 3,370,646 | +0.36(+3.68%) |
Oct 01, 2014 | 9.880 | 9.940 | 9.320 | 9.780 | 5,510,686 | -0.20(-2.00%) |
Sep 30, 2014 | 10.87 | 10.94 | 9.860 | 9.980 | 8,519,239 | -0.79(-7.34%) |
Sep 29, 2014 | 10.91 | 11.18 | 10.70 | 10.77 | 3,813,161 | -0.39(-3.49%) |
Sep 26, 2014 | 10.98 | 11.25 | 10.83 | 11.16 | 3,739,928 | +0.24(+2.20%) |
Sep 25, 2014 | 11.22 | 11.40 | 10.60 | 10.92 | 5,302,813 | -0.37(-3.28%) |
Sep 24, 2014 | 11.12 | 11.40 | 10.98 | 11.29 | 4,179,238 | +0.15(+1.35%) |
Sep 23, 2014 | 10.88 | 11.33 | 10.76 | 11.14 | 4,730,124 | +0.08(+0.72%) |
Sep 22, 2014 | 11.43 | 11.49 | 10.82 | 11.06 | 5,051,902 | -0.44(-3.83%) |
Sep 19, 2014 | 12.01 | 12.06 | 11.42 | 11.50 | 9,558,053 | -0.45(-3.77%) |
Sep 18, 2014 | 11.97 | 12.20 | 11.76 | 11.95 | 3,697,895 | +0.00(+0.00%) |
Sep 17, 2014 | 11.84 | 12.24 | 11.62 | 11.95 | 4,321,162 | +0.09(+0.76%) |
Sep 16, 2014 | 11.00 | 11.98 | 10.85 | 11.86 | 5,176,478 | +0.80(+7.23%) |
Sep 15, 2014 | 11.75 | 11.76 | 10.75 | 11.06 | 6,842,132 | -1.12(-9.20%) |
Sep 12, 2014 | 12.30 | 12.54 | 12.02 | 12.18 | 6,388,017 | -0.49(-3.87%) |
Sep 11, 2014 | 12.49 | 12.79 | 12.08 | 12.67 | 7,541,412 | +0.06(+0.48%) |
Sep 10, 2014 | 12.41 | 12.77 | 12.39 | 12.61 | 5,433,092 | +0.23(+1.86%) |
Sep 09, 2014 | 12.58 | 12.72 | 12.22 | 12.38 | 7,122,086 | -0.37(-2.90%) |
Sep 08, 2014 | 12.06 | 13.15 | 11.74 | 12.75 | 9,184,160 | +0.58(+4.77%) |
Sep 05, 2014 | 13.06 | 13.09 | 11.41 | 12.17 | 19,253,584 | -1.05(-7.94%) |
Sep 04, 2014 | 13.22 | 13.80 | 13.06 | 13.22 | 13,062,182 | +0.16(+1.23%) |
Sep 03, 2014 | 12.57 | 13.24 | 12.56 | 13.06 | 13,249,205 | +0.79(+6.44%) |