Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.04 | 17.21 | 16.98 | 17.05 | 989,111 | +0.03(+0.18%) |
Nov 26, 2014 | 17.03 | 17.02 | 17.02 | 17.02 | 2,017,115 | +0.02(+0.13%) |
Nov 25, 2014 | 17.06 | 17.07 | 16.89 | 16.99 | 970,765 | +0.02(+0.13%) |
Nov 24, 2014 | 17.04 | 17.09 | 16.91 | 16.97 | 1,076,272 | +0.02(+0.13%) |
Nov 21, 2014 | 17.17 | 17.19 | 16.82 | 16.95 | 2,498,580 | +0.27(+1.60%) |
Nov 20, 2014 | 16.35 | 16.69 | 16.34 | 16.68 | 1,186,705 | +0.10(+0.58%) |
Nov 19, 2014 | 16.57 | 16.66 | 16.42 | 16.59 | 1,655,618 | -0.02(-0.12%) |
Nov 18, 2014 | 16.47 | 16.72 | 16.47 | 16.61 | 2,057,548 | +0.13(+0.82%) |
Nov 17, 2014 | 16.34 | 16.55 | 16.34 | 16.47 | 2,004,420 | +0.04(+0.24%) |
Nov 14, 2014 | 16.44 | 16.52 | 16.37 | 16.43 | 1,307,273 | -0.02(-0.14%) |
Nov 13, 2014 | 16.41 | 16.61 | 16.28 | 16.46 | 2,036,094 | +0.10(+0.59%) |
Nov 12, 2014 | 16.12 | 16.39 | 16.12 | 16.36 | 1,236,208 | +0.02(+0.12%) |
Nov 11, 2014 | 16.34 | 16.40 | 16.26 | 16.34 | 1,222,871 | +0.00(+0.00%) |
Nov 10, 2014 | 16.23 | 16.35 | 16.15 | 16.34 | 1,244,785 | +0.12(+0.77%) |
Nov 07, 2014 | 16.13 | 16.23 | 16.00 | 16.21 | 1,521,154 | +0.08(+0.48%) |
Nov 06, 2014 | 16.00 | 16.18 | 15.84 | 16.14 | 2,174,224 | +0.21(+1.32%) |
Nov 05, 2014 | 15.93 | 15.96 | 15.72 | 15.93 | 2,475,908 | +0.29(+1.83%) |
Nov 04, 2014 | 15.54 | 15.70 | 15.38 | 15.64 | 2,138,867 | +0.03(+0.21%) |
Nov 03, 2014 | 15.66 | 15.73 | 15.54 | 15.61 | 2,579,348 | -0.03(-0.21%) |
Oct 31, 2014 | 15.62 | 15.69 | 15.48 | 15.64 | 3,154,034 | +0.48(+3.13%) |
Oct 30, 2014 | 14.64 | 15.24 | 14.64 | 15.17 | 2,561,994 | +0.57(+3.90%) |
Oct 29, 2014 | 14.75 | 14.76 | 14.39 | 14.60 | 3,287,422 | -0.06(-0.43%) |
Oct 28, 2014 | 14.37 | 14.67 | 14.29 | 14.66 | 2,127,097 | +0.45(+3.16%) |
Oct 27, 2014 | 14.05 | 14.16 | 14.16 | 14.21 | 4,285,777 | +0.05(+0.36%) |
Oct 24, 2014 | 13.89 | 14.19 | 13.79 | 14.16 | 2,926,892 | +0.31(+2.23%) |
Oct 23, 2014 | 13.74 | 14.08 | 13.74 | 13.85 | 2,821,102 | +0.50(+3.72%) |
Oct 22, 2014 | 13.79 | 13.81 | 13.33 | 13.36 | 2,364,875 | -0.35(-2.56%) |
Oct 21, 2014 | 13.39 | 13.72 | 13.30 | 13.71 | 3,632,590 | +0.51(+3.87%) |
Oct 20, 2014 | 12.88 | 13.19 | 12.86 | 13.19 | 2,407,526 | +0.06(+0.45%) |
Oct 17, 2014 | 12.95 | 13.26 | 12.86 | 13.14 | 3,295,865 | +0.62(+4.95%) |
Oct 16, 2014 | 12.08 | 12.75 | 12.01 | 12.52 | 4,579,092 | -0.06(-0.46%) |
Oct 15, 2014 | 12.55 | 12.74 | 11.89 | 12.57 | 10,002,931 | -0.43(-3.28%) |
Oct 14, 2014 | 13.16 | 13.36 | 12.90 | 13.00 | 3,774,363 | -0.00(-0.02%) |
Oct 13, 2014 | 13.55 | 13.70 | 12.98 | 13.00 | 3,212,980 | -0.56(-4.13%) |
Oct 10, 2014 | 13.83 | 14.10 | 13.56 | 13.56 | 3,843,337 | -0.29(-2.07%) |
Oct 09, 2014 | 14.56 | 14.66 | 13.81 | 13.85 | 3,909,018 | -0.85(-5.76%) |
Oct 08, 2014 | 14.00 | 14.74 | 13.88 | 14.70 | 3,005,109 | +0.68(+4.83%) |
Oct 07, 2014 | 14.49 | 14.54 | 14.02 | 14.02 | 2,461,672 | -0.71(-4.80%) |
Oct 06, 2014 | 14.94 | 15.01 | 14.56 | 14.73 | 1,915,867 | -0.02(-0.16%) |
Oct 03, 2014 | 14.53 | 14.81 | 14.42 | 14.75 | 2,739,733 | +0.53(+3.72%) |
Oct 02, 2014 | 14.17 | 14.38 | 13.91 | 14.22 | 2,671,610 | -0.03(-0.19%) |
Oct 01, 2014 | 14.82 | 14.83 | 14.16 | 14.25 | 4,313,442 | -0.63(-4.25%) |
Sep 30, 2014 | 14.97 | 15.12 | 14.80 | 14.88 | 1,424,049 | -0.06(-0.38%) |
Sep 29, 2014 | 14.62 | 15.00 | 14.56 | 14.94 | 1,627,470 | -0.10(-0.69%) |
Sep 26, 2014 | 14.79 | 15.14 | 14.73 | 15.04 | 1,784,296 | +0.40(+2.75%) |
Sep 25, 2014 | 15.26 | 15.26 | 14.61 | 14.64 | 2,381,679 | -0.71(-4.62%) |
Sep 24, 2014 | 14.97 | 15.37 | 14.87 | 15.35 | 1,000,972 | +0.39(+2.62%) |
Sep 23, 2014 | 15.11 | 15.25 | 14.95 | 14.95 | 1,271,915 | -0.31(-2.01%) |
Sep 22, 2014 | 15.51 | 15.51 | 15.22 | 15.26 | 882,230 | -0.29(-1.86%) |
Sep 19, 2014 | 15.71 | 15.72 | 15.49 | 15.55 | 1,032,152 | +0.05(+0.33%) |
Sep 18, 2014 | 15.33 | 15.53 | 15.29 | 15.50 | 819,583 | +0.28(+1.87%) |
Sep 17, 2014 | 15.21 | 15.39 | 15.04 | 15.21 | 1,269,780 | +0.07(+0.45%) |
Sep 16, 2014 | 14.78 | 15.24 | 14.77 | 15.15 | 1,373,593 | +0.27(+1.80%) |
Sep 15, 2014 | 14.81 | 14.94 | 14.68 | 14.88 | 1,086,722 | +0.10(+0.67%) |
Sep 12, 2014 | 14.88 | 14.91 | 14.64 | 14.78 | 1,032,577 | -0.15(-1.02%) |
Sep 11, 2014 | 14.77 | 14.95 | 14.75 | 14.93 | 697,871 | -0.04(-0.24%) |
Sep 10, 2014 | 14.86 | 15.01 | 14.72 | 14.97 | 907,590 | +0.12(+0.83%) |
Sep 09, 2014 | 15.01 | 15.02 | 14.78 | 14.84 | 941,035 | -0.24(-1.58%) |
Sep 08, 2014 | 15.07 | 15.16 | 15.00 | 15.08 | 486,086 | -0.05(-0.36%) |
Sep 05, 2014 | 14.93 | 15.14 | 14.81 | 15.14 | 760,753 | +0.16(+1.10%) |
Sep 04, 2014 | 15.06 | 15.22 | 14.87 | 14.97 | 940,910 | -0.02(-0.14%) |
Sep 03, 2014 | 15.17 | 15.19 | 14.95 | 14.99 | 750,507 | +0.03(+0.23%) |