Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.76 | 15.85 | 15.69 | 15.69 | 32,213 | -0.23(-1.44%) |
Nov 26, 2014 | 15.92 | 15.92 | 15.92 | 0 | +0.14(+0.92%) | |
Nov 25, 2014 | 15.71 | 15.83 | 15.71 | 15.78 | 70,286 | +0.13(+0.83%) |
Nov 24, 2014 | 15.71 | 15.79 | 15.62 | 15.64 | 194,526 | +0.21(+1.33%) |
Nov 21, 2014 | 15.58 | 15.63 | 15.39 | 15.44 | 59,766 | -0.01(-0.06%) |
Nov 20, 2014 | 15.45 | 15.50 | 15.41 | 15.45 | 69,463 | -0.16(-1.02%) |
Nov 19, 2014 | 15.49 | 15.71 | 15.47 | 15.61 | 75,771 | +0.30(+1.96%) |
Nov 18, 2014 | 15.35 | 15.38 | 15.30 | 15.31 | 113,484 | +0.01(+0.07%) |
Nov 17, 2014 | 15.38 | 15.30 | 15.30 | 49,664 | -0.08(-0.52%) | |
Nov 14, 2014 | 15.44 | 15.47 | 15.37 | 15.38 | 85,383 | -0.15(-0.97%) |
Nov 13, 2014 | 15.57 | 15.60 | 15.48 | 15.53 | 121,623 | -0.13(-0.83%) |
Nov 12, 2014 | 15.72 | 15.74 | 15.63 | 15.66 | 62,836 | -0.38(-2.34%) |
Nov 11, 2014 | 16.00 | 16.09 | 15.94 | 16.04 | 53,127 | -0.04(-0.28%) |
Nov 10, 2014 | 16.18 | 16.21 | 16.05 | 16.08 | 70,103 | -0.03(-0.19%) |
Nov 07, 2014 | 16.17 | 16.23 | 16.07 | 16.11 | 69,481 | +0.32(+2.03%) |
Nov 06, 2014 | 15.83 | 15.91 | 15.70 | 15.79 | 65,772 | +0.85(+5.72%) |
Nov 05, 2014 | 14.91 | 15.00 | 14.86 | 14.94 | 85,806 | +0.24(+1.63%) |
Nov 04, 2014 | 14.67 | 14.73 | 14.66 | 14.70 | 122,504 | -0.06(-0.44%) |
Nov 03, 2014 | 14.82 | 14.90 | 14.75 | 14.76 | 125,741 | -0.20(-1.34%) |
Oct 31, 2014 | 15.01 | 15.02 | 14.88 | 14.96 | 77,281 | -0.04(-0.27%) |
Oct 30, 2014 | 14.88 | 15.03 | 14.87 | 15.00 | 39,063 | -0.05(-0.33%) |
Oct 29, 2014 | 15.15 | 15.28 | 14.99 | 15.05 | 77,298 | +0.13(+0.87%) |
Oct 28, 2014 | 14.83 | 14.92 | 14.82 | 14.92 | 146,836 | +0.20(+1.36%) |
Oct 27, 2014 | 14.59 | 14.77 | 14.58 | 14.72 | 47,447 | -0.05(-0.34%) |
Oct 24, 2014 | 14.75 | 14.86 | 14.73 | 14.77 | 146,806 | -0.04(-0.24%) |
Oct 23, 2014 | 14.86 | 14.90 | 14.79 | 14.80 | 196,544 | -0.01(-0.03%) |
Oct 22, 2014 | 14.88 | 14.93 | 14.78 | 14.81 | 44,816 | -0.19(-1.27%) |
Oct 21, 2014 | 14.92 | 15.05 | 14.92 | 15.00 | 65,166 | +0.15(+1.01%) |
Oct 20, 2014 | 14.78 | 14.87 | 14.68 | 14.85 | 115,126 | -0.09(-0.60%) |
Oct 17, 2014 | 14.79 | 15.01 | 14.79 | 14.94 | 173,289 | -0.12(-0.80%) |
Oct 16, 2014 | 14.76 | 15.13 | 14.74 | 15.06 | 101,222 | +0.18(+1.21%) |
Oct 15, 2014 | 14.87 | 14.94 | 14.55 | 14.88 | 104,676 | +0.03(+0.20%) |
Oct 14, 2014 | 14.97 | 14.97 | 14.80 | 14.85 | 90,942 | -0.05(-0.37%) |
Oct 13, 2014 | 15.08 | 15.13 | 14.87 | 14.90 | 91,679 | -0.02(-0.10%) |
Oct 10, 2014 | 14.92 | 15.08 | 14.92 | 14.92 | 91,553 | +0.04(+0.24%) |
Oct 09, 2014 | 15.14 | 15.19 | 14.87 | 14.88 | 68,652 | -0.47(-3.09%) |
Oct 08, 2014 | 15.00 | 15.36 | 15.00 | 15.36 | 228,491 | +0.16(+1.05%) |
Oct 07, 2014 | 15.42 | 15.43 | 15.20 | 15.20 | 37,147 | -0.34(-2.19%) |
Oct 06, 2014 | 15.51 | 15.61 | 15.47 | 15.54 | 72,070 | +0.36(+2.41%) |
Oct 03, 2014 | 15.16 | 15.24 | 15.12 | 15.18 | 37,005 | -0.22(-1.43%) |
Oct 02, 2014 | 15.42 | 15.45 | 15.18 | 15.39 | 85,690 | -0.11(-0.68%) |
Oct 01, 2014 | 15.69 | 15.74 | 15.45 | 15.50 | 43,780 | -0.28(-1.77%) |
Sep 30, 2014 | 15.94 | 15.95 | 15.77 | 15.78 | 98,543 | -0.16(-1.00%) |
Sep 29, 2014 | 16.02 | 16.06 | 15.91 | 15.94 | 47,476 | -0.23(-1.42%) |
Sep 26, 2014 | 16.19 | 16.22 | 16.08 | 16.17 | 53,858 | -0.06(-0.40%) |
Sep 25, 2014 | 16.40 | 16.40 | 16.18 | 16.23 | 65,008 | -0.34(-2.08%) |
Sep 24, 2014 | 16.53 | 16.63 | 16.51 | 16.58 | 52,405 | -0.02(-0.12%) |
Sep 23, 2014 | 16.68 | 16.68 | 16.54 | 16.60 | 36,716 | -0.28(-1.66%) |
Sep 22, 2014 | 16.96 | 16.96 | 16.83 | 16.88 | 85,586 | +0.12(+0.72%) |
Sep 19, 2014 | 16.91 | 16.98 | 16.76 | 16.76 | 112,884 | -0.11(-0.65%) |
Sep 18, 2014 | 16.92 | 17.02 | 16.84 | 16.87 | 134,660 | +0.03(+0.18%) |
Sep 17, 2014 | 16.94 | 16.96 | 16.84 | 16.84 | 41,885 | -0.05(-0.30%) |
Sep 16, 2014 | 16.85 | 16.96 | 16.79 | 16.89 | 82,985 | -0.12(-0.73%) |
Sep 15, 2014 | 17.14 | 17.17 | 16.98 | 17.02 | 29,259 | -0.18(-1.02%) |
Sep 12, 2014 | 17.22 | 17.24 | 17.14 | 17.19 | 53,933 | +0.03(+0.17%) |
Sep 11, 2014 | 17.24 | 17.25 | 17.11 | 17.16 | 56,719 | -0.20(-1.18%) |
Sep 10, 2014 | 17.41 | 17.15 | 17.36 | 39,351 | +0.20(+1.19%) | |
Sep 09, 2014 | 17.19 | 17.20 | 17.09 | 17.16 | 28,429 | +0.02(+0.12%) |
Sep 08, 2014 | 17.16 | 17.27 | 17.13 | 17.14 | 45,801 | -0.33(-1.89%) |
Sep 05, 2014 | 17.45 | 17.53 | 17.42 | 17.47 | 37,900 | +0.14(+0.81%) |
Sep 04, 2014 | 17.43 | 17.55 | 17.30 | 17.33 | 24,316 | -0.25(-1.39%) |
Sep 03, 2014 | 17.57 | 17.65 | 17.55 | 17.57 | 71,491 | +0.34(+2.00%) |