Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.96 | 15.40 | 14.85 | 14.92 | 259,875 | -0.08(-0.53%) |
Nov 26, 2014 | 14.75 | 15.00 | 15.00 | 15.00 | 356,500 | +0.23(+1.56%) |
Nov 25, 2014 | 15.25 | 15.29 | 14.54 | 14.77 | 627,929 | -0.36(-2.38%) |
Nov 24, 2014 | 14.72 | 15.15 | 14.60 | 15.13 | 433,362 | +0.36(+2.44%) |
Nov 21, 2014 | 14.56 | 15.00 | 14.24 | 14.77 | 299,345 | +0.36(+2.50%) |
Nov 20, 2014 | 14.34 | 14.59 | 14.18 | 14.41 | 222,570 | -0.02(-0.14%) |
Nov 19, 2014 | 14.67 | 14.97 | 14.30 | 14.43 | 352,916 | -0.34(-2.30%) |
Nov 18, 2014 | 14.27 | 15.44 | 14.10 | 14.77 | 856,600 | +0.72(+5.12%) |
Nov 17, 2014 | 14.01 | 14.68 | 13.93 | 14.05 | 403,340 | +0.02(+0.14%) |
Nov 14, 2014 | 13.92 | 14.21 | 13.51 | 14.03 | 325,736 | +0.16(+1.15%) |
Nov 13, 2014 | 14.54 | 14.65 | 13.72 | 13.87 | 784,209 | -0.16(-1.14%) |
Nov 12, 2014 | 12.85 | 14.05 | 12.65 | 14.03 | 701,098 | +1.12(+8.68%) |
Nov 11, 2014 | 12.50 | 13.42 | 12.07 | 12.91 | 685,517 | +0.36(+2.87%) |
Nov 10, 2014 | 11.28 | 12.61 | 11.26 | 12.55 | 684,561 | +1.28(+11.36%) |
Nov 07, 2014 | 11.18 | 11.30 | 10.81 | 11.27 | 352,455 | +0.09(+0.81%) |
Nov 06, 2014 | 10.77 | 11.70 | 10.71 | 11.18 | 745,291 | +0.49(+4.58%) |
Nov 05, 2014 | 11.13 | 11.21 | 10.61 | 10.69 | 464,872 | -0.29(-2.64%) |
Nov 04, 2014 | 10.86 | 11.07 | 10.74 | 10.98 | 211,386 | +0.10(+0.92%) |
Nov 03, 2014 | 10.99 | 11.05 | 10.62 | 10.88 | 436,116 | -0.11(-1.00%) |
Oct 31, 2014 | 11.30 | 11.38 | 10.88 | 10.99 | 312,301 | -0.17(-1.52%) |
Oct 30, 2014 | 11.02 | 11.22 | 10.48 | 11.16 | 371,213 | +0.04(+0.36%) |
Oct 29, 2014 | 11.29 | 11.33 | 10.86 | 11.12 | 282,186 | -0.19(-1.68%) |
Oct 28, 2014 | 11.34 | 11.67 | 11.05 | 11.31 | 767,637 | +0.08(+0.71%) |
Oct 27, 2014 | 11.01 | 10.89 | 10.89 | 11.23 | 500,978 | +0.34(+3.12%) |
Oct 24, 2014 | 10.06 | 10.91 | 10.06 | 10.89 | 370,355 | +0.84(+8.36%) |
Oct 23, 2014 | 10.11 | 10.15 | 9.915 | 10.05 | 487,142 | +0.05(+0.50%) |
Oct 22, 2014 | 10.09 | 10.16 | 9.845 | 10.00 | 472,244 | -0.09(-0.89%) |
Oct 21, 2014 | 10.17 | 10.20 | 9.940 | 10.09 | 426,411 | -0.01(-0.10%) |
Oct 20, 2014 | 10.14 | 10.36 | 10.05 | 10.10 | 601,057 | +0.14(+1.41%) |
Oct 17, 2014 | 10.01 | 10.05 | 9.690 | 9.960 | 532,403 | +0.00(+0.00%) |
Oct 16, 2014 | 9.840 | 10.23 | 9.840 | 9.960 | 808,396 | -0.04(-0.40%) |
Oct 15, 2014 | 9.670 | 10.03 | 9.540 | 10.00 | 405,085 | +0.17(+1.73%) |
Oct 14, 2014 | 9.680 | 10.21 | 9.470 | 9.830 | 404,963 | +0.22(+2.29%) |
Oct 13, 2014 | 9.300 | 9.860 | 9.160 | 9.610 | 522,962 | +0.23(+2.45%) |
Oct 10, 2014 | 9.410 | 9.810 | 9.330 | 9.380 | 328,583 | -0.22(-2.29%) |
Oct 09, 2014 | 10.00 | 10.00 | 9.500 | 9.600 | 424,786 | -0.39(-3.90%) |
Oct 08, 2014 | 10.02 | 10.05 | 9.340 | 9.990 | 422,401 | -0.06(-0.60%) |
Oct 07, 2014 | 9.800 | 10.08 | 9.670 | 10.05 | 531,949 | +0.09(+0.90%) |
Oct 06, 2014 | 10.15 | 10.18 | 9.520 | 9.960 | 444,837 | -0.22(-2.16%) |
Oct 03, 2014 | 10.54 | 10.59 | 10.14 | 10.18 | 317,344 | -0.31(-2.96%) |
Oct 02, 2014 | 10.31 | 10.54 | 10.20 | 10.49 | 304,260 | +0.14(+1.35%) |
Oct 01, 2014 | 10.66 | 10.79 | 10.07 | 10.35 | 623,572 | -0.32(-3.00%) |
Sep 30, 2014 | 11.00 | 11.07 | 10.65 | 10.67 | 491,717 | -0.33(-3.00%) |
Sep 29, 2014 | 10.95 | 11.10 | 10.85 | 11.00 | 303,557 | -0.09(-0.81%) |
Sep 26, 2014 | 11.28 | 11.32 | 10.94 | 11.09 | 244,632 | -0.14(-1.25%) |
Sep 25, 2014 | 11.81 | 11.86 | 11.05 | 11.23 | 594,085 | -0.31(-2.69%) |
Sep 24, 2014 | 11.69 | 12.00 | 11.27 | 11.54 | 412,485 | -0.39(-3.27%) |
Sep 23, 2014 | 11.40 | 12.00 | 11.19 | 11.93 | 426,918 | +0.79(+7.09%) |
Sep 22, 2014 | 11.12 | 11.20 | 10.75 | 11.14 | 273,642 | -0.07(-0.62%) |
Sep 19, 2014 | 11.60 | 11.70 | 10.82 | 11.21 | 521,563 | -0.35(-3.03%) |
Sep 18, 2014 | 11.61 | 12.25 | 11.20 | 11.56 | 627,825 | -0.04(-0.34%) |
Sep 17, 2014 | 10.14 | 12.45 | 10.03 | 11.60 | 2,487,457 | +1.61(+16.12%) |
Sep 16, 2014 | 10.07 | 10.14 | 9.590 | 9.990 | 1,166,095 | +0.06(+0.60%) |
Sep 15, 2014 | 9.800 | 10.00 | 9.030 | 9.930 | 432,087 | +0.42(+4.42%) |
Sep 12, 2014 | 9.950 | 9.950 | 9.440 | 9.510 | 196,919 | -0.43(-4.33%) |
Sep 11, 2014 | 9.870 | 9.980 | 9.650 | 9.940 | 300,801 | -0.04(-0.40%) |
Sep 10, 2014 | 9.570 | 10.07 | 9.550 | 9.980 | 304,744 | +0.44(+4.61%) |
Sep 09, 2014 | 9.990 | 10.19 | 9.380 | 9.540 | 736,959 | -0.24(-2.45%) |
Sep 08, 2014 | 8.850 | 9.800 | 8.850 | 9.780 | 453,924 | +0.94(+10.63%) |
Sep 05, 2014 | 8.930 | 9.020 | 8.730 | 8.840 | 273,679 | -0.12(-1.34%) |
Sep 04, 2014 | 9.230 | 9.230 | 8.900 | 8.960 | 223,645 | -0.26(-2.82%) |
Sep 03, 2014 | 8.750 | 9.530 | 8.750 | 9.220 | 1,355,648 | +0.77(+9.11%) |