Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.67 | 17.28 | 16.53 | 16.67 | 1,512,043 | -0.04(-0.24%) |
Nov 26, 2014 | 15.70 | 16.71 | 16.71 | 16.71 | 2,945,600 | +0.78(+4.90%) |
Nov 25, 2014 | 15.01 | 15.96 | 14.92 | 15.93 | 2,366,142 | +0.95(+6.34%) |
Nov 24, 2014 | 14.72 | 15.48 | 14.70 | 14.98 | 2,216,165 | +0.31(+2.11%) |
Nov 21, 2014 | 14.56 | 14.82 | 14.20 | 14.67 | 1,229,311 | +0.35(+2.44%) |
Nov 20, 2014 | 13.70 | 14.33 | 13.61 | 14.32 | 741,971 | +0.56(+4.07%) |
Nov 19, 2014 | 14.09 | 14.09 | 13.74 | 13.76 | 739,667 | -0.33(-2.34%) |
Nov 18, 2014 | 13.85 | 14.22 | 13.75 | 14.09 | 897,039 | +0.33(+2.40%) |
Nov 17, 2014 | 13.56 | 14.06 | 13.54 | 13.76 | 1,269,333 | +0.13(+0.95%) |
Nov 14, 2014 | 13.91 | 13.92 | 13.36 | 13.63 | 941,669 | -0.23(-1.66%) |
Nov 13, 2014 | 14.00 | 14.25 | 13.76 | 13.86 | 800,584 | -0.11(-0.79%) |
Nov 12, 2014 | 13.84 | 14.00 | 13.67 | 13.97 | 941,485 | +0.08(+0.58%) |
Nov 11, 2014 | 13.75 | 14.01 | 13.61 | 13.89 | 1,235,649 | +0.10(+0.73%) |
Nov 10, 2014 | 13.44 | 13.89 | 13.44 | 13.79 | 1,320,686 | +0.44(+3.30%) |
Nov 07, 2014 | 14.50 | 14.50 | 13.04 | 13.35 | 1,815,940 | -0.21(-1.55%) |
Nov 06, 2014 | 13.68 | 13.71 | 13.24 | 13.56 | 1,367,837 | -0.04(-0.29%) |
Nov 05, 2014 | 13.93 | 14.12 | 13.48 | 13.60 | 526,132 | -0.20(-1.45%) |
Nov 04, 2014 | 13.73 | 13.99 | 13.70 | 13.80 | 469,518 | -0.01(-0.07%) |
Nov 03, 2014 | 13.90 | 13.96 | 13.55 | 13.81 | 769,147 | +0.02(+0.15%) |
Oct 31, 2014 | 14.34 | 14.44 | 13.65 | 13.79 | 925,154 | -0.24(-1.71%) |
Oct 30, 2014 | 13.78 | 14.22 | 13.65 | 14.03 | 1,010,158 | +0.15(+1.08%) |
Oct 29, 2014 | 13.92 | 13.97 | 13.55 | 13.88 | 789,094 | -0.06(-0.43%) |
Oct 28, 2014 | 13.59 | 13.98 | 13.47 | 13.94 | 1,189,017 | +0.46(+3.41%) |
Oct 27, 2014 | 13.08 | 13.51 | 13.15 | 13.48 | 759,139 | +0.33(+2.51%) |
Oct 24, 2014 | 13.27 | 13.58 | 12.93 | 13.15 | 854,920 | -0.10(-0.75%) |
Oct 23, 2014 | 12.82 | 13.40 | 12.50 | 13.25 | 1,169,026 | +0.58(+4.58%) |
Oct 22, 2014 | 12.64 | 13.01 | 12.51 | 12.67 | 841,481 | +0.03(+0.24%) |
Oct 21, 2014 | 12.99 | 12.99 | 12.57 | 12.64 | 911,916 | -0.22(-1.71%) |
Oct 20, 2014 | 12.41 | 13.22 | 12.34 | 12.86 | 1,543,909 | +0.46(+3.71%) |
Oct 17, 2014 | 13.50 | 13.50 | 12.18 | 12.40 | 4,211,503 | -0.88(-6.59%) |
Oct 16, 2014 | 12.33 | 13.39 | 12.31 | 13.28 | 1,417,450 | +0.67(+5.32%) |
Oct 15, 2014 | 12.30 | 12.69 | 12.08 | 12.61 | 1,644,776 | +0.08(+0.60%) |
Oct 14, 2014 | 12.73 | 12.88 | 12.15 | 12.53 | 996,025 | +0.00(+0.00%) |
Oct 13, 2014 | 12.64 | 13.01 | 12.33 | 12.53 | 1,432,677 | -0.12(-0.95%) |
Oct 10, 2014 | 12.58 | 13.00 | 12.55 | 12.65 | 1,984,022 | -0.02(-0.16%) |
Oct 09, 2014 | 12.87 | 12.87 | 12.52 | 12.67 | 1,619,412 | -0.22(-1.71%) |
Oct 08, 2014 | 12.45 | 12.91 | 12.35 | 12.89 | 1,264,448 | +0.43(+3.41%) |
Oct 07, 2014 | 12.33 | 12.59 | 12.15 | 12.46 | 1,145,258 | +0.02(+0.12%) |
Oct 06, 2014 | 12.63 | 12.76 | 12.38 | 12.45 | 922,630 | -0.12(-0.95%) |
Oct 03, 2014 | 12.42 | 12.71 | 12.23 | 12.57 | 750,036 | +0.32(+2.61%) |
Oct 02, 2014 | 12.04 | 12.31 | 11.89 | 12.25 | 776,308 | +0.18(+1.49%) |
Oct 01, 2014 | 12.07 | 12.18 | 11.83 | 12.07 | 1,221,919 | +0.00(+0.00%) |
Sep 30, 2014 | 12.58 | 12.63 | 12.06 | 12.07 | 1,369,200 | -0.52(-4.13%) |
Sep 29, 2014 | 12.53 | 12.89 | 12.53 | 12.59 | 1,564,967 | -0.12(-0.94%) |
Sep 26, 2014 | 12.60 | 13.01 | 12.51 | 12.71 | 1,641,465 | +0.11(+0.87%) |
Sep 25, 2014 | 12.94 | 12.99 | 12.47 | 12.60 | 1,128,720 | -0.36(-2.78%) |
Sep 24, 2014 | 12.74 | 13.19 | 12.66 | 12.96 | 1,438,821 | +0.26(+2.05%) |
Sep 23, 2014 | 12.49 | 12.79 | 12.36 | 12.70 | 1,720,577 | +0.17(+1.36%) |
Sep 22, 2014 | 12.74 | 12.80 | 12.09 | 12.53 | 2,378,282 | -0.29(-2.26%) |
Sep 19, 2014 | 13.40 | 13.49 | 12.82 | 12.82 | 2,722,504 | -0.54(-4.04%) |
Sep 18, 2014 | 13.73 | 13.76 | 13.24 | 13.36 | 1,673,287 | -0.36(-2.62%) |
Sep 17, 2014 | 13.59 | 13.93 | 13.53 | 13.72 | 2,371,915 | +0.13(+0.96%) |
Sep 16, 2014 | 13.51 | 14.15 | 13.15 | 13.59 | 3,486,763 | +0.06(+0.44%) |
Sep 15, 2014 | 13.76 | 13.98 | 13.11 | 13.53 | 1,277,823 | -0.30(-2.17%) |
Sep 12, 2014 | 13.78 | 13.97 | 13.60 | 13.83 | 1,271,510 | +0.01(+0.07%) |
Sep 11, 2014 | 13.88 | 14.04 | 13.52 | 13.82 | 900,775 | -0.16(-1.14%) |
Sep 10, 2014 | 13.58 | 14.15 | 13.56 | 13.98 | 954,025 | +0.42(+3.10%) |
Sep 09, 2014 | 13.94 | 14.01 | 13.53 | 13.56 | 772,903 | -0.46(-3.28%) |
Sep 08, 2014 | 13.82 | 14.07 | 13.78 | 14.02 | 642,656 | +0.12(+0.86%) |
Sep 05, 2014 | 13.73 | 13.96 | 13.26 | 13.90 | 1,389,409 | +0.17(+1.24%) |
Sep 04, 2014 | 14.18 | 14.30 | 13.70 | 13.73 | 906,250 | -0.38(-2.69%) |
Sep 03, 2014 | 14.55 | 14.66 | 14.05 | 14.11 | 1,139,411 | -0.37(-2.56%) |