Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.00 | 14.10 | 13.54 | 13.54 | 1,708,893 | -0.76(-5.31%) |
Nov 27, 2014 | 14.40 | 14.58 | 14.22 | 14.30 | 881,327 | -0.23(-1.58%) |
Nov 26, 2014 | 14.72 | 14.72 | 14.41 | 14.53 | 4,342,167 | -0.30(-2.02%) |
Nov 25, 2014 | 14.26 | 14.83 | 14.15 | 14.83 | 8,159,094 | +0.61(+4.29%) |
Nov 24, 2014 | 14.40 | 14.52 | 14.15 | 14.22 | 2,148,995 | -0.22(-1.52%) |
Nov 21, 2014 | 14.80 | 14.81 | 14.26 | 14.44 | 2,450,287 | -0.09(-0.62%) |
Nov 20, 2014 | 14.25 | 14.63 | 14.16 | 14.53 | 2,511,661 | +0.44(+3.12%) |
Nov 19, 2014 | 15.03 | 15.03 | 14.03 | 14.09 | 3,693,039 | -0.95(-6.32%) |
Nov 18, 2014 | 14.40 | 15.05 | 14.35 | 15.04 | 3,774,913 | +0.97(+6.89%) |
Nov 17, 2014 | 13.94 | 14.28 | 13.70 | 14.07 | 2,636,621 | +0.24(+1.74%) |
Nov 14, 2014 | 13.01 | 13.92 | 12.84 | 13.83 | 3,805,462 | +0.72(+5.49%) |
Nov 13, 2014 | 13.42 | 13.49 | 13.03 | 13.11 | 1,861,050 | -0.14(-1.06%) |
Nov 12, 2014 | 13.47 | 13.50 | 12.99 | 13.25 | 2,686,512 | +0.04(+0.30%) |
Nov 11, 2014 | 13.08 | 13.36 | 12.94 | 13.21 | 2,834,613 | +0.31(+2.40%) |
Nov 10, 2014 | 13.49 | 13.55 | 12.82 | 12.90 | 2,660,464 | -0.89(-6.45%) |
Nov 07, 2014 | 13.20 | 13.82 | 13.15 | 13.79 | 3,755,751 | +0.82(+6.32%) |
Nov 06, 2014 | 12.72 | 13.17 | 12.65 | 12.97 | 2,844,337 | +0.47(+3.76%) |
Nov 05, 2014 | 12.75 | 13.09 | 12.43 | 12.50 | 3,334,910 | -0.56(-4.29%) |
Nov 04, 2014 | 13.69 | 13.71 | 13.01 | 13.06 | 2,384,455 | -0.48(-3.55%) |
Nov 03, 2014 | 13.31 | 13.62 | 13.04 | 13.54 | 2,706,636 | +0.16(+1.20%) |
Oct 31, 2014 | 13.45 | 13.66 | 12.80 | 13.38 | 6,569,833 | -0.37(-2.69%) |
Oct 30, 2014 | 14.38 | 14.50 | 13.64 | 13.75 | 3,647,062 | -0.59(-4.11%) |
Oct 29, 2014 | 14.95 | 14.95 | 14.34 | 14.34 | 2,368,805 | -0.76(-5.03%) |
Oct 28, 2014 | 15.02 | 15.16 | 14.82 | 15.10 | 1,377,159 | +0.14(+0.94%) |
Oct 27, 2014 | 15.09 | 15.10 | 14.94 | 14.96 | 1,233,597 | -0.22(-1.45%) |
Oct 24, 2014 | 15.17 | 15.26 | 14.95 | 15.18 | 1,494,278 | +0.05(+0.33%) |
Oct 23, 2014 | 15.01 | 15.32 | 14.80 | 15.13 | 2,144,570 | +0.06(+0.40%) |
Oct 22, 2014 | 15.34 | 15.06 | 15.07 | 2,625,390 | -0.22(-1.44%) | |
Oct 21, 2014 | 15.58 | 15.58 | 15.17 | 15.29 | 2,222,013 | -0.14(-0.91%) |
Oct 20, 2014 | 15.20 | 15.49 | 15.19 | 15.43 | 1,748,913 | +0.31(+2.05%) |
Oct 17, 2014 | 15.11 | 15.12 | 2,176,938 | -0.38(-2.45%) | ||
Oct 16, 2014 | 15.30 | 15.73 | 15.20 | 15.50 | 2,599,200 | +0.26(+1.71%) |
Oct 15, 2014 | 15.45 | 15.71 | 15.12 | 15.24 | 2,669,728 | -0.21(-1.36%) |
Oct 14, 2014 | 15.37 | 15.63 | 15.20 | 15.45 | 2,257,089 | +0.34(+2.25%) |
Oct 10, 2014 | 15.11 | 15.11 | 15.11 | 0 | -0.48(-3.08%) | |
Oct 09, 2014 | 16.02 | 16.02 | 15.15 | 15.59 | 2,443,920 | -0.35(-2.20%) |
Oct 08, 2014 | 15.54 | 16.08 | 15.01 | 15.94 | 2,560,072 | +0.70(+4.59%) |
Oct 07, 2014 | 15.89 | 15.93 | 15.20 | 15.24 | 2,510,098 | -0.60(-3.79%) |
Oct 06, 2014 | 16.00 | 16.04 | 15.81 | 15.84 | 1,430,988 | -0.07(-0.44%) |
Oct 03, 2014 | 16.17 | 16.19 | 15.81 | 15.91 | 2,740,135 | -0.52(-3.16%) |
Oct 02, 2014 | 16.59 | 16.60 | 16.15 | 16.43 | 2,974,852 | -0.07(-0.42%) |
Oct 01, 2014 | 16.52 | 16.80 | 16.42 | 16.50 | 1,640,733 | +0.03(+0.18%) |
Sep 30, 2014 | 16.61 | 16.76 | 16.32 | 16.47 | 3,495,927 | -0.24(-1.44%) |
Sep 29, 2014 | 17.08 | 17.13 | 16.71 | 16.71 | 1,554,414 | -0.31(-1.82%) |
Sep 26, 2014 | 17.10 | 17.11 | 16.90 | 17.02 | 1,512,971 | -0.09(-0.53%) |
Sep 25, 2014 | 16.96 | 17.32 | 16.90 | 17.11 | 2,208,937 | +0.18(+1.06%) |
Sep 24, 2014 | 17.17 | 17.36 | 16.90 | 16.93 | 1,835,606 | -0.26(-1.51%) |
Sep 23, 2014 | 17.21 | 17.33 | 17.02 | 17.19 | 2,214,147 | +0.19(+1.12%) |
Sep 22, 2014 | 17.14 | 17.15 | 16.86 | 17.00 | 2,290,014 | -0.10(-0.58%) |
Sep 19, 2014 | 17.31 | 17.44 | 17.04 | 17.10 | 7,844,336 | -0.42(-2.40%) |
Sep 18, 2014 | 17.86 | 17.89 | 17.49 | 17.52 | 1,969,264 | -0.37(-2.07%) |
Sep 17, 2014 | 18.06 | 18.20 | 17.83 | 17.89 | 1,485,597 | -0.29(-1.60%) |
Sep 16, 2014 | 18.16 | 18.35 | 17.94 | 18.18 | 2,414,162 | -0.01(-0.05%) |
Sep 15, 2014 | 18.48 | 18.48 | 18.13 | 18.19 | 1,349,418 | -0.14(-0.76%) |
Sep 12, 2014 | 18.54 | 18.77 | 18.27 | 18.33 | 2,423,451 | -0.30(-1.61%) |
Sep 11, 2014 | 18.30 | 18.69 | 18.21 | 18.63 | 1,882,209 | +0.31(+1.69%) |
Sep 10, 2014 | 18.50 | 18.67 | 18.23 | 18.32 | 1,469,566 | -0.20(-1.08%) |
Sep 09, 2014 | 18.49 | 18.73 | 18.22 | 18.52 | 2,073,178 | +0.15(+0.82%) |
Sep 08, 2014 | 18.56 | 18.64 | 18.28 | 18.37 | 1,547,862 | -0.27(-1.45%) |
Sep 05, 2014 | 18.64 | 18.74 | 18.42 | 18.64 | 1,341,414 | +0.13(+0.70%) |
Sep 04, 2014 | 19.35 | 19.38 | 18.50 | 18.51 | 1,717,636 | -0.82(-4.24%) |
Sep 03, 2014 | 19.61 | 19.64 | 19.30 | 19.33 | 1,187,276 | -0.19(-0.97%) |