Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.01 | 21.45 | 19.60 | 20.56 | 172,212 | +0.09(+0.44%) |
Nov 26, 2014 | 20.06 | 20.47 | 20.47 | 20.47 | 272,500 | +0.22(+1.09%) |
Nov 25, 2014 | 20.25 | 20.44 | 19.48 | 20.25 | 432,871 | -0.45(-2.17%) |
Nov 24, 2014 | 16.57 | 20.76 | 16.51 | 20.70 | 704,288 | +4.95(+31.43%) |
Nov 21, 2014 | 15.85 | 15.93 | 15.44 | 15.75 | 128,789 | +0.01(+0.06%) |
Nov 20, 2014 | 15.23 | 15.83 | 15.03 | 15.74 | 77,449 | +0.39(+2.54%) |
Nov 19, 2014 | 15.34 | 15.50 | 15.06 | 15.35 | 56,999 | -0.08(-0.52%) |
Nov 18, 2014 | 15.21 | 15.55 | 15.16 | 15.43 | 34,380 | +0.22(+1.45%) |
Nov 17, 2014 | 15.15 | 15.45 | 14.76 | 15.21 | 75,223 | +0.02(+0.13%) |
Nov 14, 2014 | 14.76 | 15.50 | 14.43 | 15.19 | 195,933 | +0.41(+2.77%) |
Nov 13, 2014 | 14.53 | 15.00 | 14.13 | 14.78 | 86,797 | +0.24(+1.65%) |
Nov 12, 2014 | 14.01 | 14.55 | 14.01 | 14.54 | 31,952 | +0.45(+3.19%) |
Nov 11, 2014 | 14.66 | 14.70 | 13.99 | 14.09 | 67,492 | -0.76(-5.12%) |
Nov 10, 2014 | 14.30 | 14.89 | 14.08 | 14.85 | 43,943 | +0.49(+3.41%) |
Nov 07, 2014 | 14.85 | 14.95 | 14.05 | 14.36 | 43,471 | -0.48(-3.23%) |
Nov 06, 2014 | 13.92 | 14.90 | 13.76 | 14.84 | 122,550 | +1.04(+7.54%) |
Nov 05, 2014 | 13.36 | 13.85 | 13.36 | 13.80 | 70,030 | +0.51(+3.84%) |
Nov 04, 2014 | 12.93 | 13.36 | 12.93 | 13.29 | 42,091 | +0.24(+1.84%) |
Nov 03, 2014 | 13.00 | 13.21 | 12.89 | 13.05 | 102,910 | +0.01(+0.08%) |
Oct 31, 2014 | 13.66 | 13.66 | 12.64 | 13.04 | 104,196 | -0.40(-2.94%) |
Oct 30, 2014 | 12.98 | 13.48 | 12.80 | 13.44 | 38,589 | +0.44(+3.35%) |
Oct 29, 2014 | 13.13 | 13.13 | 12.85 | 13.00 | 56,325 | -0.15(-1.14%) |
Oct 28, 2014 | 12.79 | 13.18 | 12.78 | 13.15 | 106,092 | +0.49(+3.87%) |
Oct 27, 2014 | 12.70 | 12.73 | 12.82 | 12.66 | 39,190 | -0.16(-1.25%) |
Oct 24, 2014 | 12.18 | 12.88 | 12.18 | 12.82 | 43,356 | +0.73(+6.04%) |
Oct 23, 2014 | 12.17 | 12.55 | 11.79 | 12.09 | 118,767 | +0.09(+0.75%) |
Oct 22, 2014 | 12.10 | 12.41 | 11.89 | 12.00 | 33,192 | -0.20(-1.64%) |
Oct 21, 2014 | 12.11 | 12.41 | 12.00 | 12.20 | 52,859 | +0.12(+0.99%) |
Oct 20, 2014 | 11.88 | 12.36 | 11.88 | 12.08 | 33,750 | +0.08(+0.67%) |
Oct 17, 2014 | 12.70 | 12.70 | 11.86 | 12.00 | 79,522 | -0.41(-3.30%) |
Oct 16, 2014 | 11.78 | 12.72 | 11.78 | 12.41 | 173,771 | +0.41(+3.42%) |
Oct 15, 2014 | 12.06 | 12.50 | 11.88 | 12.00 | 198,577 | -0.23(-1.88%) |
Oct 14, 2014 | 11.81 | 12.38 | 11.79 | 12.23 | 156,183 | +0.42(+3.56%) |
Oct 13, 2014 | 11.70 | 11.99 | 11.52 | 11.81 | 116,519 | +0.09(+0.77%) |
Oct 10, 2014 | 11.62 | 12.03 | 11.62 | 11.72 | 46,245 | +0.00(+0.00%) |
Oct 09, 2014 | 11.94 | 12.04 | 11.62 | 11.72 | 48,646 | -0.42(-3.46%) |
Oct 08, 2014 | 11.97 | 12.32 | 11.70 | 12.14 | 106,431 | +0.24(+2.02%) |
Oct 07, 2014 | 11.84 | 12.06 | 11.66 | 11.90 | 104,714 | -0.12(-0.96%) |
Oct 06, 2014 | 12.07 | 12.19 | 11.62 | 12.02 | 114,599 | -0.05(-0.46%) |
Oct 03, 2014 | 12.26 | 12.26 | 11.69 | 12.07 | 75,459 | +0.00(+0.00%) |
Oct 02, 2014 | 12.06 | 12.14 | 11.66 | 12.07 | 144,522 | +0.42(+3.61%) |
Oct 01, 2014 | 11.78 | 11.96 | 11.41 | 11.65 | 118,005 | -0.08(-0.68%) |
Sep 30, 2014 | 12.00 | 12.09 | 11.70 | 11.73 | 98,137 | -0.32(-2.66%) |
Sep 29, 2014 | 11.86 | 12.19 | 11.84 | 12.05 | 61,957 | -0.05(-0.41%) |
Sep 26, 2014 | 12.04 | 12.55 | 12.01 | 12.10 | 69,895 | +0.09(+0.75%) |
Sep 25, 2014 | 12.40 | 12.51 | 11.88 | 12.01 | 78,533 | -0.40(-3.22%) |
Sep 24, 2014 | 12.30 | 12.46 | 11.99 | 12.41 | 39,526 | +0.13(+1.06%) |
Sep 23, 2014 | 11.50 | 12.34 | 11.50 | 12.28 | 170,909 | +0.67(+5.77%) |
Sep 22, 2014 | 11.45 | 11.74 | 11.42 | 11.61 | 47,658 | +0.15(+1.31%) |
Sep 19, 2014 | 12.01 | 12.17 | 11.40 | 11.46 | 141,127 | -0.46(-3.86%) |
Sep 18, 2014 | 11.95 | 12.14 | 11.61 | 11.92 | 39,659 | +0.02(+0.17%) |
Sep 17, 2014 | 11.89 | 12.17 | 11.74 | 11.90 | 37,719 | -0.01(-0.08%) |
Sep 16, 2014 | 12.03 | 12.44 | 11.62 | 11.91 | 59,008 | +0.40(+3.48%) |
Sep 15, 2014 | 11.83 | 11.83 | 11.43 | 11.51 | 54,034 | -0.29(-2.46%) |
Sep 12, 2014 | 12.30 | 12.30 | 11.72 | 11.80 | 59,392 | -0.48(-3.91%) |
Sep 11, 2014 | 12.47 | 12.91 | 11.99 | 12.28 | 82,570 | -0.33(-2.62%) |
Sep 10, 2014 | 11.95 | 12.71 | 11.87 | 12.61 | 65,266 | +0.71(+5.97%) |
Sep 09, 2014 | 11.97 | 12.32 | 11.76 | 11.90 | 90,256 | -0.05(-0.42%) |
Sep 08, 2014 | 11.64 | 12.16 | 11.50 | 11.95 | 79,088 | +0.35(+3.02%) |
Sep 05, 2014 | 11.66 | 11.66 | 11.29 | 11.60 | 68,562 | -0.14(-1.19%) |
Sep 04, 2014 | 11.78 | 12.09 | 11.65 | 11.74 | 58,515 | -0.02(-0.17%) |
Sep 03, 2014 | 12.01 | 12.01 | 11.50 | 11.76 | 80,893 | -0.08(-0.68%) |