Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.49 | 18.50 | 18.03 | 18.05 | 207,856 | -0.46(-2.46%) |
Nov 26, 2014 | 18.46 | 18.50 | 18.50 | 18.50 | 359,019 | +0.04(+0.21%) |
Nov 25, 2014 | 17.86 | 18.91 | 17.68 | 18.47 | 709,035 | +0.68(+3.84%) |
Nov 24, 2014 | 17.46 | 17.87 | 17.27 | 17.78 | 591,702 | +0.34(+1.96%) |
Nov 21, 2014 | 17.54 | 17.69 | 17.27 | 17.44 | 315,379 | +0.06(+0.33%) |
Nov 20, 2014 | 16.94 | 17.44 | 16.93 | 17.39 | 230,357 | +0.26(+1.50%) |
Nov 19, 2014 | 17.21 | 17.39 | 17.03 | 17.13 | 311,979 | -0.19(-1.10%) |
Nov 18, 2014 | 17.35 | 17.58 | 17.30 | 17.32 | 213,230 | -0.01(-0.05%) |
Nov 17, 2014 | 17.73 | 17.84 | 17.33 | 17.33 | 192,919 | -0.39(-2.20%) |
Nov 14, 2014 | 17.81 | 17.91 | 17.64 | 17.72 | 215,893 | -0.08(-0.43%) |
Nov 13, 2014 | 17.80 | 17.95 | 17.71 | 17.79 | 342,816 | -0.01(-0.08%) |
Nov 12, 2014 | 17.49 | 17.87 | 17.35 | 17.81 | 621,858 | +0.31(+1.76%) |
Nov 11, 2014 | 17.47 | 17.51 | 17.27 | 17.50 | 429,725 | +0.03(+0.16%) |
Nov 10, 2014 | 17.15 | 17.48 | 17.00 | 17.47 | 377,254 | +0.28(+1.66%) |
Nov 07, 2014 | 16.98 | 17.31 | 16.95 | 17.19 | 578,338 | +0.17(+1.00%) |
Nov 06, 2014 | 16.92 | 17.24 | 16.67 | 17.02 | 283,332 | +0.12(+0.73%) |
Nov 05, 2014 | 16.94 | 17.30 | 16.73 | 16.89 | 386,456 | +0.10(+0.62%) |
Nov 04, 2014 | 16.64 | 17.07 | 16.61 | 16.79 | 431,471 | -0.06(-0.34%) |
Nov 03, 2014 | 17.06 | 17.12 | 16.73 | 16.84 | 338,057 | -0.24(-1.39%) |
Oct 31, 2014 | 16.93 | 17.21 | 16.57 | 17.08 | 489,613 | +0.55(+3.33%) |
Oct 30, 2014 | 15.77 | 16.54 | 15.74 | 16.53 | 746,512 | +0.68(+4.28%) |
Oct 29, 2014 | 16.46 | 16.52 | 15.81 | 15.85 | 682,027 | -0.63(-3.83%) |
Oct 28, 2014 | 16.05 | 16.64 | 16.05 | 16.48 | 735,111 | +0.46(+2.88%) |
Oct 27, 2014 | 15.83 | 15.92 | 15.92 | 16.02 | 603,701 | +0.10(+0.65%) |
Oct 24, 2014 | 14.58 | 16.02 | 14.45 | 15.92 | 866,698 | +1.38(+9.53%) |
Oct 23, 2014 | 14.84 | 15.37 | 14.27 | 14.53 | 1,223,442 | +0.19(+1.31%) |
Oct 22, 2014 | 14.36 | 14.51 | 13.85 | 14.35 | 1,062,479 | -0.02(-0.13%) |
Oct 21, 2014 | 14.03 | 14.38 | 13.53 | 14.36 | 992,699 | +0.49(+3.53%) |
Oct 20, 2014 | 13.16 | 14.03 | 13.12 | 13.87 | 524,459 | -0.28(-2.00%) |
Oct 17, 2014 | 13.99 | 14.23 | 13.91 | 14.16 | 317,709 | +0.40(+2.87%) |
Oct 16, 2014 | 13.59 | 13.93 | 13.53 | 13.76 | 440,012 | -0.08(-0.61%) |
Oct 15, 2014 | 13.37 | 13.98 | 13.29 | 13.85 | 695,449 | +0.27(+2.01%) |
Oct 14, 2014 | 13.53 | 13.70 | 13.36 | 13.57 | 486,127 | +0.17(+1.26%) |
Oct 13, 2014 | 13.45 | 13.69 | 13.13 | 13.40 | 251,666 | -0.05(-0.35%) |
Oct 10, 2014 | 13.54 | 13.74 | 13.19 | 13.45 | 400,940 | -0.15(-1.11%) |
Oct 09, 2014 | 13.80 | 13.91 | 13.33 | 13.60 | 490,572 | -0.24(-1.77%) |
Oct 08, 2014 | 13.44 | 13.88 | 13.20 | 13.85 | 398,767 | +0.37(+2.72%) |
Oct 07, 2014 | 13.96 | 14.10 | 13.27 | 13.48 | 551,400 | -0.58(-4.15%) |
Oct 06, 2014 | 14.65 | 14.75 | 14.04 | 14.06 | 362,182 | -0.53(-3.62%) |
Oct 03, 2014 | 14.51 | 14.75 | 14.38 | 14.59 | 300,823 | +0.22(+1.51%) |
Oct 02, 2014 | 14.25 | 14.47 | 14.07 | 14.37 | 434,571 | +0.09(+0.66%) |
Oct 01, 2014 | 14.61 | 14.81 | 14.25 | 14.28 | 334,103 | -0.30(-2.07%) |
Sep 30, 2014 | 15.03 | 15.17 | 14.58 | 14.58 | 402,403 | -0.41(-2.76%) |
Sep 29, 2014 | 14.81 | 15.11 | 14.75 | 15.00 | 194,066 | +0.02(+0.13%) |
Sep 26, 2014 | 14.98 | 15.16 | 14.85 | 14.98 | 272,651 | +0.03(+0.19%) |
Sep 25, 2014 | 15.31 | 15.52 | 14.88 | 14.95 | 248,143 | -0.41(-2.64%) |
Sep 24, 2014 | 15.26 | 15.50 | 15.19 | 15.35 | 246,608 | +0.11(+0.74%) |
Sep 23, 2014 | 15.57 | 15.61 | 15.19 | 15.24 | 396,630 | -0.41(-2.65%) |
Sep 22, 2014 | 15.98 | 16.22 | 15.62 | 15.65 | 269,827 | -0.38(-2.35%) |
Sep 19, 2014 | 16.47 | 16.70 | 15.86 | 16.03 | 648,490 | -0.26(-1.62%) |
Sep 18, 2014 | 16.25 | 16.40 | 16.09 | 16.30 | 560,876 | +0.29(+1.82%) |
Sep 17, 2014 | 16.21 | 16.32 | 15.98 | 16.00 | 210,911 | -0.21(-1.28%) |
Sep 16, 2014 | 16.44 | 16.46 | 15.77 | 16.21 | 372,586 | -0.32(-1.94%) |
Sep 15, 2014 | 16.71 | 16.71 | 16.51 | 16.53 | 243,959 | -0.16(-0.96%) |
Sep 12, 2014 | 16.46 | 16.72 | 16.38 | 16.69 | 355,697 | +0.19(+1.14%) |
Sep 11, 2014 | 16.51 | 16.68 | 16.20 | 16.50 | 469,794 | +0.24(+1.45%) |
Sep 10, 2014 | 16.25 | 16.38 | 16.05 | 16.27 | 426,197 | +0.00(+0.00%) |
Sep 09, 2014 | 16.55 | 16.87 | 16.27 | 16.27 | 320,004 | -0.34(-2.04%) |
Sep 08, 2014 | 16.62 | 16.79 | 16.52 | 16.61 | 174,606 | -0.08(-0.51%) |
Sep 05, 2014 | 16.47 | 16.80 | 16.28 | 16.69 | 227,359 | +0.13(+0.80%) |
Sep 04, 2014 | 16.60 | 16.76 | 16.49 | 16.56 | 294,467 | +0.01(+0.06%) |
Sep 03, 2014 | 16.83 | 16.83 | 16.50 | 16.55 | 273,523 | -0.22(-1.29%) |