Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.15 | 14.23 | 14.00 | 14.13 | 392,574 | -0.12(-0.84%) |
Nov 26, 2014 | 14.40 | 14.25 | 14.25 | 14.25 | 564,900 | -0.13(-0.90%) |
Nov 25, 2014 | 14.53 | 14.71 | 14.31 | 14.38 | 887,966 | +0.09(+0.63%) |
Nov 24, 2014 | 14.00 | 14.33 | 14.00 | 14.29 | 641,425 | +0.25(+1.78%) |
Nov 21, 2014 | 14.67 | 14.67 | 13.90 | 14.04 | 1,252,641 | -0.16(-1.13%) |
Nov 20, 2014 | 14.10 | 14.41 | 13.86 | 14.20 | 1,109,254 | -0.12(-0.84%) |
Nov 19, 2014 | 14.55 | 14.74 | 14.11 | 14.32 | 1,343,522 | -0.42(-2.85%) |
Nov 18, 2014 | 14.09 | 14.98 | 14.09 | 14.74 | 1,547,380 | +0.57(+4.02%) |
Nov 17, 2014 | 14.00 | 14.48 | 13.76 | 14.17 | 1,535,952 | +0.44(+3.20%) |
Nov 14, 2014 | 13.43 | 13.80 | 13.18 | 13.73 | 1,497,836 | +0.56(+4.25%) |
Nov 13, 2014 | 14.68 | 14.78 | 13.05 | 13.17 | 3,971,072 | -1.58(-10.71%) |
Nov 12, 2014 | 15.32 | 15.75 | 14.52 | 14.75 | 1,829,136 | -0.96(-6.11%) |
Nov 11, 2014 | 14.88 | 15.89 | 14.88 | 15.71 | 1,495,803 | +0.85(+5.72%) |
Nov 10, 2014 | 17.80 | 18.17 | 14.80 | 14.86 | 5,219,849 | -2.24(-13.10%) |
Nov 07, 2014 | 17.20 | 17.34 | 16.65 | 17.10 | 1,202,242 | -0.04(-0.23%) |
Nov 06, 2014 | 16.37 | 17.24 | 16.35 | 17.14 | 1,404,245 | +0.80(+4.90%) |
Nov 05, 2014 | 17.60 | 17.90 | 16.01 | 16.34 | 1,717,047 | -1.14(-6.52%) |
Nov 04, 2014 | 17.00 | 17.52 | 16.90 | 17.48 | 1,147,834 | +0.23(+1.33%) |
Nov 03, 2014 | 16.72 | 17.30 | 16.61 | 17.25 | 1,834,828 | +0.73(+4.42%) |
Oct 31, 2014 | 16.46 | 16.52 | 15.94 | 16.52 | 1,083,142 | +0.36(+2.23%) |
Oct 30, 2014 | 16.50 | 16.62 | 15.88 | 16.16 | 1,678,863 | +0.66(+4.26%) |
Oct 29, 2014 | 15.40 | 15.68 | 14.85 | 15.50 | 1,054,729 | +0.12(+0.78%) |
Oct 28, 2014 | 15.23 | 15.70 | 15.13 | 15.38 | 1,616,431 | +0.43(+2.88%) |
Oct 27, 2014 | 14.35 | 15.06 | 14.01 | 14.95 | 1,982,686 | +0.94(+6.71%) |
Oct 24, 2014 | 13.59 | 14.34 | 13.51 | 14.01 | 1,368,319 | +0.37(+2.71%) |
Oct 23, 2014 | 13.51 | 13.86 | 13.20 | 13.64 | 1,580,779 | +0.78(+6.07%) |
Oct 22, 2014 | 13.10 | 13.68 | 12.80 | 12.86 | 1,296,545 | -0.23(-1.76%) |
Oct 21, 2014 | 13.48 | 13.94 | 13.01 | 13.09 | 2,034,349 | -0.36(-2.68%) |
Oct 20, 2014 | 13.00 | 13.54 | 12.91 | 13.45 | 1,293,843 | +0.51(+3.94%) |
Oct 17, 2014 | 13.65 | 13.70 | 12.81 | 12.94 | 1,511,468 | -0.28(-2.12%) |
Oct 16, 2014 | 11.85 | 13.34 | 11.80 | 13.22 | 2,453,982 | +0.63(+5.00%) |
Oct 15, 2014 | 11.48 | 12.60 | 11.20 | 12.59 | 1,557,038 | +0.76(+6.42%) |
Oct 14, 2014 | 12.18 | 12.40 | 11.50 | 11.83 | 1,471,959 | -0.17(-1.42%) |
Oct 13, 2014 | 12.28 | 12.74 | 11.91 | 12.00 | 1,845,250 | -0.10(-0.83%) |
Oct 10, 2014 | 12.75 | 13.20 | 12.07 | 12.10 | 1,793,747 | -0.99(-7.56%) |
Oct 09, 2014 | 13.59 | 13.77 | 13.00 | 13.09 | 1,407,328 | -0.60(-4.38%) |
Oct 08, 2014 | 13.52 | 13.78 | 12.78 | 13.69 | 1,753,086 | +0.09(+0.66%) |
Oct 07, 2014 | 14.29 | 14.89 | 13.50 | 13.60 | 2,415,013 | -0.90(-6.21%) |
Oct 06, 2014 | 13.98 | 15.08 | 13.30 | 14.50 | 3,688,119 | +1.06(+7.89%) |
Oct 03, 2014 | 14.49 | 14.54 | 13.20 | 13.44 | 3,082,198 | -0.80(-5.62%) |
Oct 02, 2014 | 12.69 | 14.87 | 12.50 | 14.24 | 6,018,259 | +2.21(+18.37%) |
Oct 01, 2014 | 12.95 | 12.98 | 11.89 | 12.03 | 2,124,809 | -0.96(-7.39%) |
Sep 30, 2014 | 13.45 | 13.58 | 12.98 | 12.99 | 1,645,726 | -0.46(-3.42%) |
Sep 29, 2014 | 13.48 | 13.81 | 13.45 | 13.45 | 644,514 | -0.39(-2.82%) |
Sep 26, 2014 | 13.57 | 13.90 | 13.49 | 13.84 | 820,547 | +0.41(+3.05%) |
Sep 25, 2014 | 14.00 | 14.11 | 13.24 | 13.43 | 1,590,477 | -0.63(-4.48%) |
Sep 24, 2014 | 14.17 | 14.36 | 14.02 | 14.06 | 867,622 | -0.20(-1.40%) |
Sep 23, 2014 | 13.50 | 14.42 | 13.04 | 14.26 | 2,049,752 | +0.23(+1.64%) |
Sep 22, 2014 | 14.79 | 14.90 | 13.97 | 14.03 | 2,000,230 | -0.99(-6.59%) |
Sep 19, 2014 | 15.22 | 15.44 | 14.80 | 15.02 | 1,365,694 | -0.37(-2.40%) |
Sep 18, 2014 | 15.80 | 15.89 | 15.30 | 15.39 | 939,413 | -0.37(-2.35%) |
Sep 17, 2014 | 15.69 | 15.94 | 15.46 | 15.76 | 1,279,615 | +0.08(+0.51%) |
Sep 16, 2014 | 15.09 | 15.73 | 15.00 | 15.68 | 1,244,519 | +0.33(+2.15%) |
Sep 15, 2014 | 15.79 | 15.80 | 15.00 | 15.35 | 2,054,878 | -0.35(-2.23%) |
Sep 12, 2014 | 15.89 | 16.10 | 15.60 | 15.70 | 1,597,037 | -0.21(-1.32%) |
Sep 11, 2014 | 15.86 | 16.07 | 15.55 | 15.91 | 1,700,623 | -0.37(-2.27%) |
Sep 10, 2014 | 15.51 | 16.30 | 14.79 | 16.28 | 3,909,266 | +0.63(+4.03%) |
Sep 09, 2014 | 16.55 | 16.64 | 15.62 | 15.65 | 3,439,369 | -1.00(-6.01%) |
Sep 08, 2014 | 17.00 | 17.17 | 16.50 | 16.65 | 2,011,351 | -0.42(-2.46%) |
Sep 05, 2014 | 17.04 | 17.43 | 16.85 | 17.07 | 1,798,284 | -0.06(-0.35%) |
Sep 04, 2014 | 17.28 | 17.59 | 17.19 | 17.13 | 2,173,978 | -0.12(-0.70%) |
Sep 03, 2014 | 18.10 | 18.25 | 17.21 | 17.25 | 4,229,453 | -0.29(-1.65%) |