Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.10 | 20.43 | 19.50 | 19.55 | 890,141 | +0.30(+1.55%) |
Nov 26, 2014 | 18.93 | 19.25 | 19.25 | 19.25 | 1,232,160 | +0.37(+1.94%) |
Nov 25, 2014 | 18.31 | 19.06 | 18.29 | 18.88 | 1,251,519 | +0.60(+3.27%) |
Nov 24, 2014 | 17.62 | 18.37 | 17.62 | 18.29 | 1,390,007 | +0.74(+4.23%) |
Nov 21, 2014 | 17.91 | 17.93 | 17.28 | 17.55 | 1,070,970 | -0.14(-0.82%) |
Nov 20, 2014 | 17.72 | 18.03 | 17.58 | 17.69 | 832,038 | -0.19(-1.08%) |
Nov 19, 2014 | 18.09 | 18.36 | 17.82 | 17.88 | 857,002 | -0.19(-1.07%) |
Nov 18, 2014 | 17.71 | 18.18 | 17.52 | 18.08 | 1,034,438 | +0.47(+2.68%) |
Nov 17, 2014 | 17.62 | 18.00 | 17.45 | 17.60 | 1,232,982 | +0.03(+0.16%) |
Nov 14, 2014 | 17.42 | 17.73 | 17.23 | 17.57 | 758,963 | +0.12(+0.66%) |
Nov 13, 2014 | 17.61 | 17.91 | 17.29 | 17.46 | 1,018,119 | -0.09(-0.49%) |
Nov 12, 2014 | 17.60 | 17.84 | 17.40 | 17.55 | 571,276 | -0.11(-0.60%) |
Nov 11, 2014 | 17.73 | 17.88 | 17.44 | 17.65 | 840,634 | -0.16(-0.92%) |
Nov 10, 2014 | 17.70 | 17.96 | 17.59 | 17.82 | 883,670 | +0.12(+0.65%) |
Nov 07, 2014 | 17.75 | 17.83 | 17.55 | 17.70 | 850,287 | -0.01(-0.05%) |
Nov 06, 2014 | 17.66 | 18.02 | 17.58 | 17.71 | 1,202,544 | +0.13(+0.77%) |
Nov 05, 2014 | 18.60 | 18.69 | 17.54 | 17.57 | 1,771,856 | -0.76(-4.15%) |
Nov 04, 2014 | 17.34 | 18.50 | 17.34 | 18.34 | 2,036,881 | +1.02(+5.90%) |
Nov 03, 2014 | 16.79 | 17.40 | 16.73 | 17.31 | 1,663,936 | +0.61(+3.63%) |
Oct 31, 2014 | 16.75 | 16.85 | 16.42 | 16.71 | 1,255,495 | +0.30(+1.85%) |
Oct 30, 2014 | 16.59 | 16.82 | 16.26 | 16.40 | 902,524 | -0.19(-1.13%) |
Oct 29, 2014 | 16.44 | 16.83 | 16.03 | 16.59 | 2,087,982 | +0.12(+0.70%) |
Oct 28, 2014 | 16.21 | 16.83 | 15.97 | 16.48 | 2,322,348 | +0.41(+2.58%) |
Oct 27, 2014 | 15.63 | 16.11 | 15.64 | 16.06 | 1,243,658 | +0.42(+2.71%) |
Oct 24, 2014 | 15.18 | 15.74 | 15.05 | 15.64 | 1,179,941 | +0.43(+2.85%) |
Oct 23, 2014 | 15.05 | 15.43 | 14.89 | 15.20 | 1,348,882 | +0.25(+1.68%) |
Oct 22, 2014 | 14.65 | 15.55 | 14.43 | 14.95 | 3,013,933 | +0.47(+3.26%) |
Oct 21, 2014 | 14.02 | 14.50 | 13.87 | 14.48 | 1,614,314 | +0.51(+3.66%) |
Oct 20, 2014 | 12.82 | 13.97 | 12.78 | 13.97 | 1,219,144 | +1.13(+8.82%) |
Oct 17, 2014 | 13.07 | 13.12 | 12.74 | 12.84 | 895,545 | -0.02(-0.19%) |
Oct 16, 2014 | 12.38 | 12.91 | 12.28 | 12.86 | 1,228,175 | +0.23(+1.83%) |
Oct 15, 2014 | 12.38 | 12.77 | 12.16 | 12.63 | 2,014,823 | +0.09(+0.69%) |
Oct 14, 2014 | 12.23 | 12.77 | 12.18 | 12.54 | 1,442,348 | +0.39(+3.17%) |
Oct 13, 2014 | 12.60 | 12.69 | 12.06 | 12.16 | 1,355,208 | -0.41(-3.29%) |
Oct 10, 2014 | 12.68 | 12.96 | 12.51 | 12.57 | 974,916 | -0.08(-0.61%) |
Oct 09, 2014 | 12.85 | 13.04 | 12.59 | 12.65 | 783,397 | -0.20(-1.57%) |
Oct 08, 2014 | 12.72 | 12.92 | 12.32 | 12.85 | 855,489 | +0.18(+1.44%) |
Oct 07, 2014 | 12.79 | 12.96 | 12.54 | 12.67 | 905,243 | -0.16(-1.28%) |
Oct 06, 2014 | 13.32 | 13.36 | 12.81 | 12.83 | 570,241 | -0.42(-3.20%) |
Oct 03, 2014 | 13.03 | 13.42 | 12.96 | 13.26 | 773,288 | +0.37(+2.84%) |
Oct 02, 2014 | 12.81 | 13.09 | 12.54 | 12.89 | 744,819 | +0.13(+1.06%) |
Oct 01, 2014 | 12.78 | 12.85 | 12.44 | 12.76 | 1,228,735 | -0.20(-1.56%) |
Sep 30, 2014 | 13.02 | 13.28 | 12.83 | 12.96 | 751,648 | -0.05(-0.37%) |
Sep 29, 2014 | 12.99 | 13.17 | 12.91 | 13.01 | 770,607 | -0.14(-1.10%) |
Sep 26, 2014 | 13.07 | 13.28 | 12.99 | 13.15 | 686,005 | +0.09(+0.66%) |
Sep 25, 2014 | 13.26 | 13.37 | 12.89 | 13.07 | 631,451 | -0.25(-1.88%) |
Sep 24, 2014 | 13.62 | 13.62 | 12.88 | 13.32 | 3,951,519 | -0.29(-2.12%) |
Sep 23, 2014 | 13.90 | 14.03 | 13.52 | 13.60 | 496,478 | -0.39(-2.75%) |
Sep 22, 2014 | 14.37 | 14.40 | 13.89 | 13.99 | 560,766 | -0.41(-2.88%) |
Sep 19, 2014 | 14.79 | 14.79 | 14.35 | 14.40 | 731,694 | -0.29(-1.97%) |
Sep 18, 2014 | 14.61 | 14.84 | 14.56 | 14.69 | 464,898 | +0.13(+0.86%) |
Sep 17, 2014 | 14.79 | 14.90 | 14.48 | 14.57 | 436,333 | -0.18(-1.24%) |
Sep 16, 2014 | 14.57 | 14.76 | 14.32 | 14.75 | 514,770 | +0.13(+0.92%) |
Sep 15, 2014 | 14.92 | 14.96 | 14.60 | 14.62 | 594,767 | -0.29(-1.97%) |
Sep 12, 2014 | 15.01 | 15.11 | 14.87 | 14.91 | 437,854 | -0.08(-0.55%) |
Sep 11, 2014 | 15.01 | 15.18 | 14.83 | 14.99 | 639,849 | -0.04(-0.26%) |
Sep 10, 2014 | 14.76 | 15.13 | 14.55 | 15.03 | 582,342 | +0.32(+2.16%) |
Sep 09, 2014 | 14.95 | 15.00 | 14.70 | 14.71 | 451,489 | -0.24(-1.61%) |
Sep 08, 2014 | 14.81 | 15.18 | 14.81 | 14.95 | 533,544 | +0.17(+1.17%) |
Sep 05, 2014 | 14.76 | 14.95 | 14.66 | 14.78 | 458,537 | -0.01(-0.06%) |
Sep 04, 2014 | 14.78 | 15.24 | 14.75 | 14.79 | 1,369,080 | +0.09(+0.59%) |
Sep 03, 2014 | 15.20 | 15.20 | 14.52 | 14.70 | 891,958 | -0.55(-3.60%) |