Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.77 | 17.93 | 17.61 | 17.88 | 7,901,944 | +0.22(+1.25%) |
Nov 26, 2014 | 17.51 | 17.66 | 17.66 | 17.66 | 10,093,670 | +0.21(+1.18%) |
Nov 25, 2014 | 17.47 | 17.57 | 17.42 | 17.45 | 8,671,464 | -0.02(-0.13%) |
Nov 24, 2014 | 17.41 | 17.52 | 17.33 | 17.47 | 11,869,227 | -0.09(-0.52%) |
Nov 21, 2014 | 17.48 | 17.60 | 17.44 | 17.56 | 15,309,060 | +0.23(+1.32%) |
Nov 20, 2014 | 17.21 | 17.38 | 17.15 | 17.34 | 15,488,331 | +0.18(+1.02%) |
Nov 19, 2014 | 17.02 | 17.25 | 16.94 | 17.16 | 19,660,014 | +0.37(+2.18%) |
Nov 18, 2014 | 16.57 | 16.84 | 16.53 | 16.80 | 17,522,536 | +0.11(+0.64%) |
Nov 17, 2014 | 16.89 | 16.91 | 16.59 | 16.69 | 21,412,378 | -0.37(-2.19%) |
Nov 14, 2014 | 17.09 | 17.12 | 16.99 | 17.06 | 10,808,822 | +0.05(+0.27%) |
Nov 13, 2014 | 16.96 | 17.08 | 16.88 | 17.02 | 14,296,545 | +0.22(+1.32%) |
Nov 12, 2014 | 16.59 | 16.81 | 16.57 | 16.80 | 15,476,816 | -0.11(-0.68%) |
Nov 11, 2014 | 17.03 | 17.06 | 16.83 | 16.91 | 8,639,076 | -0.05(-0.27%) |
Nov 10, 2014 | 16.83 | 17.01 | 16.83 | 16.96 | 10,284,510 | +0.34(+2.02%) |
Nov 07, 2014 | 16.62 | 16.66 | 16.46 | 16.62 | 10,286,936 | +0.02(+0.09%) |
Nov 06, 2014 | 16.79 | 16.80 | 16.54 | 16.61 | 8,903,843 | -0.18(-1.04%) |
Nov 05, 2014 | 16.80 | 16.89 | 16.64 | 16.78 | 11,805,812 | +0.06(+0.36%) |
Nov 04, 2014 | 16.75 | 16.76 | 16.57 | 16.72 | 11,659,444 | +0.04(+0.23%) |
Nov 03, 2014 | 16.74 | 16.74 | 16.57 | 16.68 | 13,864,819 | -0.09(-0.54%) |
Oct 31, 2014 | 16.52 | 16.85 | 16.52 | 16.77 | 25,751,452 | +0.69(+4.31%) |
Oct 30, 2014 | 16.37 | 16.41 | 16.00 | 16.08 | 15,992,096 | -0.37(-2.22%) |
Oct 29, 2014 | 16.43 | 16.50 | 16.33 | 16.45 | 12,080,393 | +0.00(+0.00%) |
Oct 28, 2014 | 16.34 | 16.45 | 16.25 | 16.45 | 14,518,448 | +0.18(+1.08%) |
Oct 27, 2014 | 16.24 | 16.30 | 16.13 | 16.27 | 14,620,939 | +0.14(+0.85%) |
Oct 24, 2014 | 16.00 | 16.14 | 15.91 | 16.13 | 11,553,305 | -0.09(-0.56%) |
Oct 23, 2014 | 16.25 | 16.32 | 16.09 | 16.22 | 13,253,514 | +0.05(+0.28%) |
Oct 22, 2014 | 16.45 | 16.53 | 16.14 | 16.18 | 19,597,694 | -0.11(-0.70%) |
Oct 21, 2014 | 15.94 | 16.35 | 15.84 | 16.29 | 22,835,392 | +0.40(+2.49%) |
Oct 20, 2014 | 15.84 | 15.99 | 15.71 | 15.90 | 15,114,009 | +0.11(+0.72%) |
Oct 17, 2014 | 15.65 | 15.86 | 15.65 | 15.78 | 19,441,976 | +0.00(+0.00%) |
Oct 16, 2014 | 15.41 | 16.00 | 15.38 | 15.78 | 40,254,604 | +0.50(+3.24%) |
Oct 15, 2014 | 15.02 | 15.42 | 14.82 | 15.29 | 27,255,134 | -0.05(-0.35%) |
Oct 14, 2014 | 15.15 | 15.52 | 15.12 | 15.34 | 27,959,166 | +0.36(+2.39%) |
Oct 13, 2014 | 15.09 | 15.32 | 14.94 | 14.98 | 19,294,304 | +0.18(+1.18%) |
Oct 10, 2014 | 15.37 | 15.40 | 14.77 | 14.81 | 37,637,460 | -0.78(-5.03%) |
Oct 09, 2014 | 15.82 | 15.82 | 15.55 | 15.59 | 14,240,155 | -0.10(-0.63%) |
Oct 08, 2014 | 15.36 | 15.73 | 15.33 | 15.69 | 16,101,514 | +0.17(+1.08%) |
Oct 07, 2014 | 15.76 | 15.80 | 15.51 | 15.52 | 12,437,214 | -0.34(-2.11%) |
Oct 06, 2014 | 15.92 | 15.93 | 15.77 | 15.86 | 26,000,562 | -0.01(-0.05%) |
Oct 03, 2014 | 15.70 | 15.92 | 15.64 | 15.87 | 25,664,462 | +0.41(+2.66%) |
Oct 02, 2014 | 15.31 | 15.55 | 15.18 | 15.46 | 30,113,040 | +0.14(+0.95%) |
Oct 01, 2014 | 15.37 | 15.41 | 15.23 | 15.31 | 21,137,790 | -0.06(-0.40%) |
Sep 30, 2014 | 15.16 | 15.38 | 15.09 | 15.37 | 20,169,896 | +0.18(+1.15%) |
Sep 29, 2014 | 15.18 | 15.26 | 15.04 | 15.20 | 15,951,545 | -0.14(-0.94%) |
Sep 26, 2014 | 15.29 | 15.39 | 15.29 | 15.34 | 14,961,821 | +0.02(+0.15%) |
Sep 25, 2014 | 15.49 | 15.52 | 15.28 | 15.32 | 16,850,592 | -0.37(-2.33%) |
Sep 24, 2014 | 15.62 | 15.72 | 15.58 | 15.68 | 12,721,573 | +0.19(+1.23%) |
Sep 23, 2014 | 15.46 | 15.60 | 15.45 | 15.49 | 11,935,057 | -0.02(-0.10%) |
Sep 22, 2014 | 15.56 | 15.58 | 15.39 | 15.51 | 15,847,585 | -0.12(-0.78%) |
Sep 19, 2014 | 15.90 | 15.93 | 15.62 | 15.63 | 11,753,530 | -0.30(-1.91%) |
Sep 18, 2014 | 15.77 | 15.96 | 15.73 | 15.93 | 11,670,840 | +0.23(+1.45%) |
Sep 17, 2014 | 15.66 | 15.79 | 15.65 | 15.71 | 8,476,729 | +0.11(+0.68%) |
Sep 16, 2014 | 15.41 | 15.68 | 15.36 | 15.60 | 10,777,189 | +0.18(+1.19%) |
Sep 15, 2014 | 15.59 | 15.59 | 15.41 | 15.42 | 10,609,858 | -0.08(-0.49%) |
Sep 12, 2014 | 15.80 | 15.81 | 15.45 | 15.49 | 19,896,302 | -0.43(-2.68%) |
Sep 11, 2014 | 15.87 | 15.95 | 15.80 | 15.92 | 10,028,905 | -0.10(-0.62%) |
Sep 10, 2014 | 15.84 | 16.06 | 15.81 | 16.02 | 8,198,459 | -0.02(-0.09%) |
Sep 09, 2014 | 16.05 | 16.14 | 15.98 | 16.03 | 9,610,228 | -0.02(-0.09%) |
Sep 08, 2014 | 16.13 | 16.13 | 16.00 | 16.05 | 8,827,797 | -0.08(-0.52%) |
Sep 05, 2014 | 16.09 | 16.14 | 15.98 | 16.13 | 7,836,404 | -0.01(-0.05%) |
Sep 04, 2014 | 16.24 | 16.29 | 16.13 | 16.14 | 10,578,766 | -0.12(-0.75%) |
Sep 03, 2014 | 16.21 | 16.27 | 16.12 | 16.26 | 12,931,831 | +0.21(+1.28%) |