Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.64 | 13.60 | 12.50 | 13.21 | 733,414 | +0.56(+4.43%) |
Nov 26, 2014 | 14.56 | 12.65 | 12.65 | 12.65 | 657,900 | -1.87(-12.88%) |
Nov 25, 2014 | 14.64 | 14.69 | 14.45 | 14.52 | 161,024 | -0.16(-1.09%) |
Nov 24, 2014 | 14.60 | 14.70 | 14.44 | 14.68 | 102,360 | +0.16(+1.10%) |
Nov 21, 2014 | 14.76 | 14.96 | 14.26 | 14.52 | 264,704 | -0.02(-0.14%) |
Nov 20, 2014 | 15.03 | 15.05 | 14.15 | 14.54 | 518,461 | -0.49(-3.26%) |
Nov 19, 2014 | 16.04 | 16.08 | 15.00 | 15.03 | 383,295 | -1.09(-6.76%) |
Nov 18, 2014 | 16.10 | 16.48 | 16.00 | 16.12 | 217,651 | -0.07(-0.43%) |
Nov 17, 2014 | 16.01 | 16.20 | 15.96 | 16.19 | 347,631 | -0.04(-0.25%) |
Nov 14, 2014 | 15.82 | 16.50 | 15.68 | 16.23 | 524,742 | -0.16(-0.98%) |
Nov 13, 2014 | 16.50 | 16.97 | 16.10 | 16.39 | 272,603 | -0.51(-3.02%) |
Nov 12, 2014 | 16.13 | 16.90 | 15.87 | 16.90 | 150,398 | +0.77(+4.77%) |
Nov 11, 2014 | 16.30 | 17.39 | 15.85 | 16.13 | 391,312 | -0.39(-2.36%) |
Nov 10, 2014 | 17.16 | 17.72 | 16.52 | 16.52 | 227,227 | -0.38(-2.25%) |
Nov 07, 2014 | 17.29 | 17.50 | 16.90 | 16.90 | 125,723 | -0.49(-2.82%) |
Nov 06, 2014 | 17.30 | 17.60 | 17.17 | 17.39 | 86,664 | +0.31(+1.81%) |
Nov 05, 2014 | 18.12 | 18.60 | 17.07 | 17.08 | 166,271 | -1.04(-5.74%) |
Nov 04, 2014 | 18.99 | 19.30 | 17.79 | 18.12 | 365,874 | -0.89(-4.68%) |
Nov 03, 2014 | 19.78 | 20.19 | 19.00 | 19.01 | 993,743 | -0.78(-3.94%) |
Oct 31, 2014 | 19.32 | 19.80 | 19.06 | 19.79 | 257,373 | +0.71(+3.72%) |
Oct 30, 2014 | 18.65 | 19.47 | 18.60 | 19.08 | 234,280 | +0.28(+1.49%) |
Oct 29, 2014 | 19.17 | 19.25 | 18.60 | 18.80 | 61,922 | -0.35(-1.83%) |
Oct 28, 2014 | 19.53 | 19.53 | 18.66 | 19.15 | 244,344 | -0.34(-1.74%) |
Oct 27, 2014 | 18.12 | 19.50 | 18.20 | 19.49 | 223,783 | +1.29(+7.09%) |
Oct 24, 2014 | 18.64 | 18.98 | 18.00 | 18.20 | 135,221 | -0.30(-1.62%) |
Oct 23, 2014 | 17.97 | 18.65 | 17.86 | 18.50 | 381,878 | +0.76(+4.28%) |
Oct 22, 2014 | 18.00 | 18.29 | 17.66 | 17.74 | 124,656 | -0.30(-1.66%) |
Oct 21, 2014 | 18.20 | 18.33 | 17.77 | 18.04 | 174,246 | -0.07(-0.39%) |
Oct 20, 2014 | 17.20 | 18.20 | 16.91 | 18.11 | 90,907 | +1.08(+6.34%) |
Oct 17, 2014 | 17.85 | 18.38 | 16.56 | 17.03 | 136,776 | -0.57(-3.24%) |
Oct 16, 2014 | 15.96 | 17.60 | 15.96 | 17.60 | 227,780 | +1.40(+8.64%) |
Oct 15, 2014 | 15.46 | 16.30 | 15.21 | 16.20 | 96,240 | +0.39(+2.47%) |
Oct 14, 2014 | 16.11 | 16.65 | 15.70 | 15.81 | 106,821 | -0.15(-0.94%) |
Oct 13, 2014 | 15.65 | 16.15 | 15.46 | 15.96 | 228,250 | +0.22(+1.40%) |
Oct 10, 2014 | 15.74 | 16.15 | 15.30 | 15.74 | 322,146 | -0.04(-0.25%) |
Oct 09, 2014 | 16.25 | 16.25 | 15.66 | 15.78 | 252,282 | -0.27(-1.68%) |
Oct 08, 2014 | 16.11 | 16.40 | 15.93 | 16.05 | 270,266 | +0.06(+0.38%) |
Oct 07, 2014 | 16.17 | 16.38 | 15.81 | 15.99 | 415,294 | -0.41(-2.50%) |
Oct 06, 2014 | 16.38 | 17.10 | 16.20 | 16.40 | 240,996 | +0.05(+0.31%) |
Oct 03, 2014 | 16.57 | 17.31 | 16.11 | 16.35 | 315,669 | -0.09(-0.55%) |
Oct 02, 2014 | 16.50 | 16.81 | 15.76 | 16.44 | 219,038 | -0.07(-0.42%) |
Oct 01, 2014 | 17.08 | 17.13 | 16.36 | 16.51 | 416,989 | -0.64(-3.73%) |
Sep 30, 2014 | 17.41 | 17.51 | 17.07 | 17.15 | 251,335 | -0.35(-2.00%) |
Sep 29, 2014 | 16.90 | 17.61 | 16.71 | 17.50 | 334,459 | +0.40(+2.34%) |
Sep 26, 2014 | 18.15 | 18.39 | 17.05 | 17.10 | 402,756 | -0.91(-5.05%) |
Sep 25, 2014 | 18.55 | 18.55 | 17.82 | 18.01 | 331,619 | -0.57(-3.07%) |
Sep 24, 2014 | 18.10 | 19.34 | 18.10 | 18.58 | 560,383 | +0.56(+3.11%) |
Sep 23, 2014 | 17.48 | 18.49 | 17.28 | 18.02 | 262,053 | +0.49(+2.80%) |
Sep 22, 2014 | 18.50 | 18.75 | 17.50 | 17.53 | 334,557 | -0.97(-5.24%) |
Sep 19, 2014 | 18.16 | 18.88 | 18.05 | 18.50 | 377,035 | +0.35(+1.93%) |
Sep 18, 2014 | 17.38 | 18.25 | 17.38 | 18.15 | 353,661 | +0.76(+4.37%) |
Sep 17, 2014 | 17.09 | 17.49 | 17.01 | 17.39 | 86,525 | +0.33(+1.93%) |
Sep 16, 2014 | 17.00 | 17.44 | 16.80 | 17.06 | 382,193 | -0.28(-1.61%) |
Sep 15, 2014 | 18.01 | 18.40 | 16.63 | 17.34 | 602,370 | -0.64(-3.56%) |
Sep 12, 2014 | 18.09 | 18.43 | 17.83 | 17.98 | 351,213 | +0.00(+0.00%) |
Sep 11, 2014 | 18.47 | 18.89 | 17.37 | 17.98 | 734,755 | -0.58(-3.12%) |
Sep 10, 2014 | 19.42 | 19.60 | 18.28 | 18.56 | 663,715 | -0.89(-4.58%) |
Sep 09, 2014 | 19.84 | 20.59 | 19.30 | 19.45 | 386,212 | -0.32(-1.62%) |
Sep 08, 2014 | 19.61 | 20.57 | 19.54 | 19.77 | 253,578 | -0.03(-0.15%) |
Sep 05, 2014 | 19.85 | 20.06 | 19.50 | 19.80 | 199,891 | -0.26(-1.30%) |
Sep 04, 2014 | 19.30 | 20.19 | 19.30 | 20.06 | 349,302 | +0.71(+3.67%) |
Sep 03, 2014 | 19.61 | 20.35 | 19.05 | 19.35 | 807,802 | -0.18(-0.92%) |