Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.99 | 12.02 | 11.48 | 11.50 | 297,526 | -0.52(-4.33%) |
Nov 26, 2014 | 12.12 | 12.02 | 12.02 | 12.02 | 379,800 | -0.12(-0.99%) |
Nov 25, 2014 | 12.26 | 12.37 | 11.99 | 12.14 | 729,478 | -0.11(-0.90%) |
Nov 24, 2014 | 12.38 | 12.77 | 12.16 | 12.25 | 586,888 | -0.08(-0.65%) |
Nov 21, 2014 | 12.45 | 12.62 | 12.24 | 12.33 | 475,861 | +0.04(+0.33%) |
Nov 20, 2014 | 12.10 | 12.31 | 11.90 | 12.29 | 321,594 | +0.19(+1.57%) |
Nov 19, 2014 | 12.38 | 12.40 | 11.99 | 12.10 | 339,149 | -0.33(-2.65%) |
Nov 18, 2014 | 12.77 | 12.91 | 12.43 | 12.43 | 234,568 | -0.30(-2.36%) |
Nov 17, 2014 | 13.09 | 13.10 | 12.54 | 12.73 | 297,950 | -0.36(-2.75%) |
Nov 14, 2014 | 12.32 | 13.20 | 12.30 | 13.09 | 418,882 | +0.66(+5.31%) |
Nov 13, 2014 | 12.85 | 12.96 | 12.26 | 12.43 | 457,099 | -0.38(-2.97%) |
Nov 12, 2014 | 12.88 | 13.08 | 12.78 | 12.81 | 259,704 | -0.12(-0.93%) |
Nov 11, 2014 | 12.59 | 12.96 | 12.48 | 12.93 | 463,694 | +0.36(+2.86%) |
Nov 10, 2014 | 12.70 | 12.80 | 12.30 | 12.57 | 325,821 | -0.10(-0.79%) |
Nov 07, 2014 | 12.17 | 12.73 | 12.04 | 12.67 | 666,418 | +0.46(+3.77%) |
Nov 06, 2014 | 11.62 | 12.29 | 11.62 | 12.21 | 743,939 | +0.57(+4.90%) |
Nov 05, 2014 | 12.29 | 12.29 | 11.62 | 11.64 | 984,695 | -0.60(-4.90%) |
Nov 04, 2014 | 12.26 | 12.45 | 12.18 | 12.24 | 611,951 | -0.01(-0.08%) |
Nov 03, 2014 | 12.40 | 12.56 | 12.16 | 12.25 | 506,245 | -0.15(-1.21%) |
Oct 31, 2014 | 13.10 | 13.20 | 12.30 | 12.40 | 1,040,459 | -0.58(-4.47%) |
Oct 30, 2014 | 15.13 | 15.27 | 12.97 | 12.98 | 1,072,932 | -2.17(-14.32%) |
Oct 29, 2014 | 15.29 | 15.43 | 15.11 | 15.15 | 408,418 | -0.09(-0.59%) |
Oct 28, 2014 | 14.91 | 15.26 | 14.88 | 15.24 | 542,498 | +0.35(+2.35%) |
Oct 27, 2014 | 14.93 | 14.97 | 14.97 | 14.89 | 133,839 | -0.08(-0.53%) |
Oct 24, 2014 | 14.89 | 15.08 | 14.73 | 14.97 | 153,901 | -0.02(-0.13%) |
Oct 23, 2014 | 14.98 | 15.28 | 14.91 | 14.99 | 287,430 | +0.12(+0.81%) |
Oct 22, 2014 | 15.04 | 15.16 | 14.84 | 14.87 | 313,359 | -0.17(-1.13%) |
Oct 21, 2014 | 15.08 | 15.33 | 14.82 | 15.04 | 366,558 | +0.01(+0.07%) |
Oct 20, 2014 | 14.72 | 15.05 | 14.72 | 15.03 | 379,360 | +0.30(+2.04%) |
Oct 17, 2014 | 14.84 | 15.07 | 14.67 | 14.73 | 457,436 | +0.08(+0.55%) |
Oct 16, 2014 | 13.85 | 14.73 | 13.85 | 14.65 | 849,038 | +0.65(+4.64%) |
Oct 15, 2014 | 13.43 | 14.13 | 13.11 | 14.00 | 880,754 | +0.37(+2.71%) |
Oct 14, 2014 | 13.16 | 13.71 | 13.00 | 13.63 | 578,006 | +0.58(+4.44%) |
Oct 13, 2014 | 13.80 | 13.80 | 13.00 | 13.05 | 680,176 | -0.77(-5.57%) |
Oct 10, 2014 | 14.66 | 14.84 | 13.82 | 13.82 | 563,179 | -1.05(-7.06%) |
Oct 09, 2014 | 14.99 | 15.36 | 14.53 | 14.87 | 1,409,335 | -1.12(-7.00%) |
Oct 08, 2014 | 15.82 | 16.08 | 15.49 | 15.99 | 775,617 | +0.16(+1.01%) |
Oct 07, 2014 | 16.43 | 16.43 | 15.60 | 15.83 | 1,366,922 | -0.64(-3.89%) |
Oct 06, 2014 | 16.30 | 16.59 | 16.15 | 16.47 | 366,882 | +0.17(+1.04%) |
Oct 03, 2014 | 16.32 | 16.42 | 16.18 | 16.30 | 193,851 | +0.05(+0.31%) |
Oct 02, 2014 | 15.86 | 16.35 | 15.86 | 16.25 | 247,595 | +0.36(+2.27%) |
Oct 01, 2014 | 15.91 | 15.97 | 15.73 | 15.89 | 289,410 | -0.07(-0.44%) |
Sep 30, 2014 | 16.39 | 16.41 | 15.96 | 15.96 | 220,853 | -0.39(-2.39%) |
Sep 29, 2014 | 16.41 | 16.50 | 16.32 | 16.35 | 235,610 | -0.19(-1.15%) |
Sep 26, 2014 | 16.39 | 16.61 | 16.34 | 16.54 | 222,217 | +0.15(+0.92%) |
Sep 25, 2014 | 16.86 | 16.86 | 16.37 | 16.39 | 213,723 | -0.36(-2.15%) |
Sep 24, 2014 | 16.79 | 16.81 | 16.67 | 16.75 | 163,609 | -0.05(-0.30%) |
Sep 23, 2014 | 17.03 | 17.17 | 16.72 | 16.80 | 212,099 | -0.25(-1.47%) |
Sep 22, 2014 | 16.83 | 17.08 | 16.72 | 17.05 | 309,532 | +0.17(+1.01%) |
Sep 19, 2014 | 17.27 | 17.32 | 16.58 | 16.88 | 732,065 | -0.41(-2.37%) |
Sep 18, 2014 | 17.44 | 17.52 | 17.24 | 17.29 | 112,308 | -0.13(-0.75%) |
Sep 17, 2014 | 17.35 | 17.58 | 17.33 | 17.42 | 332,014 | +0.05(+0.29%) |
Sep 16, 2014 | 17.54 | 17.58 | 17.30 | 17.37 | 342,612 | -0.21(-1.19%) |
Sep 15, 2014 | 17.64 | 17.69 | 17.46 | 17.58 | 335,870 | -0.01(-0.06%) |
Sep 12, 2014 | 17.65 | 17.70 | 17.48 | 17.59 | 540,570 | -0.04(-0.23%) |
Sep 11, 2014 | 17.70 | 17.90 | 17.51 | 17.63 | 772,486 | -0.15(-0.84%) |
Sep 10, 2014 | 17.42 | 17.83 | 17.36 | 17.78 | 376,732 | +0.39(+2.24%) |
Sep 09, 2014 | 18.20 | 18.20 | 17.28 | 17.39 | 688,592 | -0.92(-5.02%) |
Sep 08, 2014 | 18.12 | 18.32 | 18.01 | 18.31 | 457,857 | +0.20(+1.10%) |
Sep 05, 2014 | 18.17 | 18.20 | 17.95 | 18.11 | 357,138 | -0.06(-0.33%) |
Sep 04, 2014 | 18.47 | 18.72 | 18.14 | 18.17 | 285,339 | -0.29(-1.57%) |
Sep 03, 2014 | 18.55 | 18.75 | 18.34 | 18.46 | 591,895 | -0.04(-0.22%) |