Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.15 | 19.35 | 18.57 | 18.59 | 89,962 | -0.60(-3.13%) |
Nov 26, 2014 | 19.07 | 19.19 | 19.19 | 19.19 | 68,100 | +0.24(+1.27%) |
Nov 25, 2014 | 18.72 | 18.97 | 18.42 | 18.95 | 258,133 | +0.29(+1.55%) |
Nov 24, 2014 | 19.00 | 19.18 | 18.25 | 18.66 | 395,765 | -0.33(-1.74%) |
Nov 21, 2014 | 19.50 | 19.50 | 18.94 | 18.99 | 125,317 | -0.35(-1.81%) |
Nov 20, 2014 | 19.00 | 19.39 | 18.87 | 19.34 | 122,429 | +0.34(+1.79%) |
Nov 19, 2014 | 19.00 | 19.15 | 18.91 | 19.00 | 114,941 | -0.03(-0.16%) |
Nov 18, 2014 | 18.87 | 19.27 | 18.75 | 19.03 | 239,914 | +0.03(+0.16%) |
Nov 17, 2014 | 18.83 | 19.00 | 18.56 | 19.00 | 171,557 | +0.10(+0.53%) |
Nov 14, 2014 | 18.01 | 18.90 | 17.91 | 18.90 | 380,119 | +0.85(+4.71%) |
Nov 13, 2014 | 17.91 | 18.40 | 17.67 | 18.05 | 434,968 | +0.14(+0.78%) |
Nov 12, 2014 | 17.43 | 17.94 | 16.89 | 17.91 | 169,478 | +0.45(+2.58%) |
Nov 11, 2014 | 17.16 | 17.68 | 16.60 | 17.46 | 449,841 | -0.45(-2.51%) |
Nov 10, 2014 | 18.65 | 18.85 | 17.70 | 17.91 | 360,714 | -0.96(-5.09%) |
Nov 07, 2014 | 15.50 | 19.43 | 15.46 | 18.87 | 1,006,877 | +3.77(+24.97%) |
Nov 06, 2014 | 14.95 | 15.34 | 14.95 | 15.10 | 144,471 | +0.03(+0.20%) |
Nov 05, 2014 | 15.12 | 15.20 | 14.61 | 15.07 | 223,559 | +0.15(+1.01%) |
Nov 04, 2014 | 14.67 | 15.08 | 14.50 | 14.92 | 95,036 | +0.20(+1.36%) |
Nov 03, 2014 | 15.04 | 15.22 | 14.50 | 14.72 | 81,262 | -0.37(-2.45%) |
Oct 31, 2014 | 14.93 | 15.30 | 14.79 | 15.09 | 161,226 | +0.53(+3.64%) |
Oct 30, 2014 | 14.43 | 14.83 | 14.27 | 14.56 | 49,753 | +0.05(+0.34%) |
Oct 29, 2014 | 14.62 | 14.68 | 14.35 | 14.51 | 50,790 | -0.05(-0.34%) |
Oct 28, 2014 | 14.49 | 14.72 | 14.38 | 14.56 | 64,353 | +0.20(+1.39%) |
Oct 27, 2014 | 14.41 | 14.43 | 14.43 | 14.36 | 36,528 | -0.07(-0.49%) |
Oct 24, 2014 | 14.11 | 14.49 | 14.02 | 14.43 | 47,458 | +0.36(+2.56%) |
Oct 23, 2014 | 13.90 | 14.30 | 13.84 | 14.07 | 103,972 | +0.14(+1.01%) |
Oct 22, 2014 | 13.99 | 14.13 | 13.72 | 13.93 | 42,548 | -0.06(-0.43%) |
Oct 21, 2014 | 13.99 | 14.02 | 13.03 | 13.99 | 89,346 | +0.00(+0.00%) |
Oct 20, 2014 | 13.87 | 14.08 | 13.35 | 13.99 | 65,268 | -0.01(-0.07%) |
Oct 17, 2014 | 14.54 | 14.72 | 13.89 | 14.00 | 94,381 | -0.32(-2.23%) |
Oct 16, 2014 | 13.99 | 14.86 | 13.99 | 14.32 | 80,115 | +0.08(+0.56%) |
Oct 15, 2014 | 13.76 | 14.45 | 13.57 | 14.24 | 110,001 | +0.23(+1.64%) |
Oct 14, 2014 | 13.61 | 14.35 | 13.61 | 14.01 | 61,377 | +0.53(+3.93%) |
Oct 13, 2014 | 13.32 | 14.01 | 13.11 | 13.48 | 71,483 | +0.12(+0.90%) |
Oct 10, 2014 | 13.77 | 14.00 | 13.25 | 13.36 | 118,193 | -0.53(-3.82%) |
Oct 09, 2014 | 14.49 | 14.49 | 13.71 | 13.89 | 124,248 | -0.60(-4.14%) |
Oct 08, 2014 | 14.29 | 14.70 | 13.93 | 14.49 | 97,033 | +0.13(+0.91%) |
Oct 07, 2014 | 14.56 | 14.56 | 14.23 | 14.36 | 80,051 | -0.29(-1.98%) |
Oct 06, 2014 | 14.93 | 14.93 | 14.44 | 14.65 | 91,274 | -0.20(-1.35%) |
Oct 03, 2014 | 15.13 | 15.24 | 14.81 | 14.85 | 93,281 | -0.10(-0.67%) |
Oct 02, 2014 | 14.34 | 15.03 | 14.29 | 14.95 | 72,492 | +0.57(+3.96%) |
Oct 01, 2014 | 13.97 | 14.46 | 13.75 | 14.38 | 115,616 | +0.38(+2.71%) |
Sep 30, 2014 | 13.77 | 14.26 | 13.77 | 14.00 | 61,015 | +0.09(+0.65%) |
Sep 29, 2014 | 13.88 | 14.26 | 13.79 | 13.91 | 55,053 | -0.15(-1.07%) |
Sep 26, 2014 | 14.08 | 14.20 | 13.98 | 14.06 | 40,508 | -0.02(-0.14%) |
Sep 25, 2014 | 14.24 | 14.30 | 13.82 | 14.08 | 87,509 | -0.11(-0.78%) |
Sep 24, 2014 | 14.21 | 14.37 | 13.79 | 14.19 | 161,780 | -0.07(-0.49%) |
Sep 23, 2014 | 14.56 | 15.13 | 14.21 | 14.26 | 95,437 | -0.40(-2.73%) |
Sep 22, 2014 | 15.33 | 15.33 | 14.09 | 14.66 | 87,100 | -0.78(-5.05%) |
Sep 19, 2014 | 15.93 | 16.07 | 14.93 | 15.44 | 103,126 | -0.46(-2.89%) |
Sep 18, 2014 | 16.11 | 16.21 | 15.40 | 15.90 | 266,124 | -0.19(-1.18%) |
Sep 17, 2014 | 15.65 | 16.38 | 15.65 | 16.09 | 106,250 | +0.48(+3.07%) |
Sep 16, 2014 | 15.33 | 15.70 | 15.25 | 15.61 | 157,787 | +0.29(+1.89%) |
Sep 15, 2014 | 15.61 | 15.61 | 15.29 | 15.32 | 119,922 | -0.26(-1.67%) |
Sep 12, 2014 | 15.34 | 15.66 | 15.32 | 15.58 | 67,874 | +0.26(+1.70%) |
Sep 11, 2014 | 14.97 | 15.47 | 14.90 | 15.32 | 134,305 | +0.30(+2.00%) |
Sep 10, 2014 | 14.87 | 15.15 | 14.87 | 15.02 | 95,475 | +0.12(+0.81%) |
Sep 09, 2014 | 14.94 | 14.98 | 14.56 | 14.90 | 93,118 | -0.17(-1.13%) |
Sep 08, 2014 | 14.99 | 15.12 | 14.57 | 15.07 | 133,136 | +0.11(+0.74%) |
Sep 05, 2014 | 15.06 | 15.20 | 14.50 | 14.96 | 167,977 | -0.10(-0.66%) |
Sep 04, 2014 | 14.59 | 15.16 | 14.57 | 15.06 | 83,715 | +0.39(+2.66%) |
Sep 03, 2014 | 14.62 | 14.85 | 14.58 | 14.67 | 73,369 | +0.08(+0.55%) |