Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.85 | 18.01 | 17.68 | 17.95 | 7,868,815 | +0.22(+1.25%) |
Nov 26, 2014 | 17.59 | 17.73 | 17.73 | 17.73 | 10,051,352 | +0.21(+1.18%) |
Nov 25, 2014 | 17.55 | 17.65 | 17.49 | 17.52 | 8,635,108 | -0.02(-0.13%) |
Nov 24, 2014 | 17.49 | 17.60 | 17.40 | 17.55 | 11,819,465 | -0.09(-0.52%) |
Nov 21, 2014 | 17.55 | 17.67 | 17.51 | 17.64 | 15,244,876 | +0.23(+1.32%) |
Nov 20, 2014 | 17.29 | 17.46 | 17.23 | 17.41 | 15,423,396 | +0.18(+1.02%) |
Nov 19, 2014 | 17.09 | 17.32 | 17.01 | 17.23 | 19,577,590 | +0.37(+2.18%) |
Nov 18, 2014 | 16.64 | 16.91 | 16.60 | 16.87 | 17,449,072 | +0.11(+0.64%) |
Nov 17, 2014 | 16.96 | 16.98 | 16.66 | 16.76 | 21,322,606 | -0.37(-2.19%) |
Nov 14, 2014 | 17.16 | 17.19 | 17.07 | 17.13 | 10,763,506 | +0.05(+0.27%) |
Nov 13, 2014 | 17.03 | 17.15 | 16.95 | 17.09 | 14,236,606 | +0.22(+1.32%) |
Nov 12, 2014 | 16.66 | 16.88 | 16.64 | 16.87 | 15,411,930 | -0.11(-0.68%) |
Nov 11, 2014 | 17.10 | 17.13 | 16.90 | 16.98 | 8,602,856 | -0.05(-0.27%) |
Nov 10, 2014 | 16.90 | 17.08 | 16.90 | 17.03 | 10,241,392 | +0.34(+2.02%) |
Nov 07, 2014 | 16.69 | 16.73 | 16.53 | 16.69 | 10,243,808 | +0.02(+0.09%) |
Nov 06, 2014 | 16.86 | 16.87 | 16.61 | 16.68 | 8,866,514 | -0.18(-1.04%) |
Nov 05, 2014 | 16.87 | 16.97 | 16.71 | 16.85 | 11,756,316 | +0.06(+0.36%) |
Nov 04, 2014 | 16.82 | 16.83 | 16.64 | 16.79 | 11,610,562 | +0.04(+0.23%) |
Nov 03, 2014 | 16.81 | 16.81 | 16.64 | 16.75 | 13,806,690 | -0.09(-0.55%) |
Oct 31, 2014 | 16.59 | 16.92 | 16.59 | 16.84 | 25,643,488 | +0.70(+4.31%) |
Oct 30, 2014 | 16.44 | 16.48 | 16.07 | 16.15 | 15,925,049 | -0.37(-2.22%) |
Oct 29, 2014 | 16.50 | 16.57 | 16.40 | 16.51 | 12,029,746 | +0.00(+0.00%) |
Oct 28, 2014 | 16.41 | 16.52 | 16.32 | 16.51 | 14,457,579 | +0.18(+1.08%) |
Oct 27, 2014 | 16.31 | 16.37 | 16.20 | 16.34 | 14,559,641 | +0.14(+0.85%) |
Oct 24, 2014 | 16.07 | 16.21 | 15.98 | 16.20 | 11,504,867 | -0.09(-0.56%) |
Oct 23, 2014 | 16.32 | 16.38 | 16.16 | 16.29 | 13,197,948 | +0.05(+0.28%) |
Oct 22, 2014 | 16.52 | 16.60 | 16.21 | 16.25 | 19,515,530 | -0.11(-0.70%) |
Oct 21, 2014 | 16.01 | 16.42 | 15.91 | 16.36 | 22,739,654 | +0.40(+2.49%) |
Oct 20, 2014 | 15.90 | 16.06 | 15.78 | 15.96 | 15,050,644 | +0.11(+0.72%) |
Oct 17, 2014 | 15.72 | 15.93 | 15.72 | 15.85 | 19,360,466 | +0.00(+0.00%) |
Oct 16, 2014 | 15.47 | 16.06 | 15.44 | 15.85 | 40,085,836 | +0.50(+3.24%) |
Oct 15, 2014 | 15.08 | 15.49 | 14.88 | 15.35 | 27,140,866 | -0.05(-0.35%) |
Oct 14, 2014 | 15.21 | 15.59 | 15.18 | 15.41 | 27,841,948 | +0.36(+2.39%) |
Oct 13, 2014 | 15.15 | 15.38 | 15.01 | 15.05 | 19,213,412 | +0.18(+1.18%) |
Oct 10, 2014 | 15.44 | 15.47 | 14.83 | 14.87 | 37,479,664 | -0.79(-5.03%) |
Oct 09, 2014 | 15.89 | 15.89 | 15.61 | 15.66 | 14,180,453 | -0.10(-0.63%) |
Oct 08, 2014 | 15.43 | 15.80 | 15.39 | 15.76 | 16,034,008 | +0.17(+1.08%) |
Oct 07, 2014 | 15.83 | 15.86 | 15.57 | 15.59 | 12,385,070 | -0.34(-2.11%) |
Oct 06, 2014 | 15.99 | 15.99 | 15.83 | 15.93 | 25,891,554 | -0.01(-0.05%) |
Oct 03, 2014 | 15.76 | 15.99 | 15.70 | 15.93 | 25,556,864 | +0.41(+2.66%) |
Oct 02, 2014 | 15.37 | 15.61 | 15.24 | 15.52 | 29,986,790 | +0.15(+0.95%) |
Oct 01, 2014 | 15.44 | 15.47 | 15.29 | 15.37 | 21,049,168 | -0.06(-0.40%) |
Sep 30, 2014 | 15.22 | 15.44 | 15.15 | 15.44 | 20,085,334 | +0.18(+1.15%) |
Sep 29, 2014 | 15.24 | 15.32 | 15.11 | 15.26 | 15,884,668 | -0.15(-0.94%) |
Sep 26, 2014 | 15.36 | 15.45 | 15.35 | 15.41 | 14,899,093 | +0.02(+0.15%) |
Sep 25, 2014 | 15.55 | 15.58 | 15.34 | 15.38 | 16,779,946 | -0.37(-2.33%) |
Sep 24, 2014 | 15.68 | 15.79 | 15.64 | 15.75 | 12,668,238 | +0.19(+1.23%) |
Sep 23, 2014 | 15.52 | 15.67 | 15.51 | 15.56 | 11,885,019 | -0.02(-0.10%) |
Sep 22, 2014 | 15.63 | 15.64 | 15.45 | 15.57 | 15,781,143 | -0.12(-0.78%) |
Sep 19, 2014 | 15.97 | 16.00 | 15.68 | 15.70 | 11,704,253 | -0.31(-1.91%) |
Sep 18, 2014 | 15.83 | 16.03 | 15.80 | 16.00 | 11,621,909 | +0.23(+1.46%) |
Sep 17, 2014 | 15.73 | 15.86 | 15.71 | 15.77 | 8,441,191 | +0.11(+0.68%) |
Sep 16, 2014 | 15.47 | 15.75 | 15.43 | 15.67 | 10,732,006 | +0.18(+1.19%) |
Sep 15, 2014 | 15.66 | 15.66 | 15.47 | 15.48 | 10,565,376 | -0.08(-0.49%) |
Sep 12, 2014 | 15.86 | 15.88 | 15.51 | 15.56 | 19,812,886 | -0.43(-2.68%) |
Sep 11, 2014 | 15.93 | 16.02 | 15.86 | 15.99 | 9,986,858 | -0.10(-0.62%) |
Sep 10, 2014 | 15.91 | 16.12 | 15.87 | 16.09 | 8,164,087 | -0.02(-0.10%) |
Sep 09, 2014 | 16.12 | 16.21 | 16.05 | 16.10 | 9,569,937 | -0.02(-0.09%) |
Sep 08, 2014 | 16.19 | 16.20 | 16.07 | 16.12 | 8,790,786 | -0.08(-0.52%) |
Sep 05, 2014 | 16.16 | 16.21 | 16.05 | 16.20 | 7,803,550 | -0.01(-0.05%) |
Sep 04, 2014 | 16.31 | 16.35 | 16.20 | 16.21 | 10,534,414 | -0.12(-0.75%) |
Sep 03, 2014 | 16.28 | 16.34 | 16.19 | 16.33 | 12,877,615 | +0.21(+1.28%) |