Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.02 | 16.02 | 15.30 | 15.35 | 45,646 | -0.71(-4.41%) |
Nov 26, 2014 | 16.24 | 16.05 | 16.05 | 16.05 | 41,537 | -0.16(-0.99%) |
Nov 25, 2014 | 16.32 | 16.54 | 16.08 | 16.21 | 132,267 | -0.21(-1.26%) |
Nov 24, 2014 | 16.86 | 17.01 | 16.35 | 16.42 | 61,499 | -0.42(-2.52%) |
Nov 21, 2014 | 16.88 | 17.26 | 16.70 | 16.84 | 41,238 | +0.29(+1.77%) |
Nov 20, 2014 | 16.09 | 16.62 | 16.02 | 16.55 | 54,141 | +0.46(+2.87%) |
Nov 19, 2014 | 16.95 | 16.95 | 15.93 | 16.09 | 81,390 | -0.82(-4.85%) |
Nov 18, 2014 | 17.39 | 17.43 | 16.91 | 16.91 | 39,448 | -0.28(-1.64%) |
Nov 17, 2014 | 17.17 | 17.37 | 16.82 | 17.19 | 48,260 | +0.04(+0.22%) |
Nov 14, 2014 | 16.94 | 17.48 | 16.73 | 17.16 | 60,274 | +0.23(+1.34%) |
Nov 13, 2014 | 17.28 | 17.41 | 16.74 | 16.93 | 53,221 | -0.35(-2.02%) |
Nov 12, 2014 | 17.50 | 17.50 | 17.08 | 17.28 | 47,520 | +0.11(+0.66%) |
Nov 11, 2014 | 17.00 | 17.53 | 16.82 | 17.17 | 75,570 | +0.22(+1.28%) |
Nov 10, 2014 | 17.47 | 17.66 | 16.82 | 16.95 | 83,359 | -0.44(-2.55%) |
Nov 07, 2014 | 17.68 | 17.81 | 17.21 | 17.39 | 75,090 | -0.19(-1.07%) |
Nov 06, 2014 | 18.57 | 18.62 | 17.10 | 17.58 | 82,664 | -1.41(-7.44%) |
Nov 05, 2014 | 18.86 | 19.32 | 18.38 | 18.99 | 38,750 | +0.34(+1.82%) |
Nov 04, 2014 | 19.36 | 19.36 | 18.57 | 18.65 | 46,031 | -0.74(-3.79%) |
Nov 03, 2014 | 19.14 | 19.71 | 19.04 | 19.39 | 40,113 | +0.42(+2.24%) |
Oct 31, 2014 | 19.34 | 19.56 | 18.87 | 18.97 | 94,477 | +0.11(+0.60%) |
Oct 30, 2014 | 19.38 | 19.53 | 18.59 | 18.85 | 39,174 | -0.15(-0.79%) |
Oct 29, 2014 | 19.80 | 20.16 | 18.89 | 19.00 | 41,360 | -0.82(-4.14%) |
Oct 28, 2014 | 18.44 | 19.88 | 18.44 | 19.82 | 47,182 | +1.34(+7.24%) |
Oct 27, 2014 | 18.85 | 18.98 | 18.19 | 18.48 | 23,964 | -0.49(-2.58%) |
Oct 24, 2014 | 18.86 | 19.36 | 18.38 | 18.98 | 76,264 | +0.24(+1.26%) |
Oct 23, 2014 | 18.31 | 18.99 | 18.22 | 18.74 | 55,892 | +0.71(+3.92%) |
Oct 22, 2014 | 18.69 | 18.89 | 17.97 | 18.03 | 31,834 | -0.51(-2.75%) |
Oct 21, 2014 | 18.15 | 18.80 | 18.15 | 18.54 | 31,504 | +0.57(+3.15%) |
Oct 20, 2014 | 17.79 | 18.02 | 17.72 | 17.98 | 64,585 | +0.35(+1.98%) |
Oct 17, 2014 | 18.26 | 18.42 | 17.35 | 17.63 | 71,580 | -0.37(-2.04%) |
Oct 16, 2014 | 17.34 | 18.21 | 17.31 | 17.99 | 55,123 | +0.47(+2.69%) |
Oct 15, 2014 | 17.02 | 17.82 | 16.82 | 17.52 | 62,162 | +0.31(+1.81%) |
Oct 14, 2014 | 16.81 | 17.68 | 16.73 | 17.21 | 45,463 | +0.48(+2.87%) |
Oct 13, 2014 | 16.15 | 16.86 | 16.15 | 16.73 | 52,203 | +0.50(+3.08%) |
Oct 10, 2014 | 16.60 | 16.92 | 16.19 | 16.23 | 57,541 | -0.50(-3.01%) |
Oct 09, 2014 | 18.10 | 18.10 | 16.71 | 16.74 | 57,034 | -1.36(-7.53%) |
Oct 08, 2014 | 18.54 | 18.54 | 17.27 | 18.10 | 55,607 | -0.57(-3.08%) |
Oct 07, 2014 | 18.51 | 19.22 | 18.43 | 18.67 | 39,057 | +0.15(+0.81%) |
Oct 06, 2014 | 18.87 | 19.02 | 18.46 | 18.52 | 32,453 | -0.25(-1.31%) |
Oct 03, 2014 | 18.97 | 18.98 | 18.63 | 18.77 | 31,361 | +0.02(+0.10%) |
Oct 02, 2014 | 18.80 | 19.24 | 18.61 | 18.75 | 38,412 | +0.01(+0.05%) |
Oct 01, 2014 | 19.39 | 19.39 | 18.21 | 18.74 | 71,660 | -0.65(-3.35%) |
Sep 30, 2014 | 20.37 | 20.41 | 19.39 | 19.39 | 48,168 | -0.97(-4.77%) |
Sep 29, 2014 | 20.21 | 20.75 | 20.06 | 20.36 | 72,310 | -0.01(-0.05%) |
Sep 26, 2014 | 20.28 | 20.49 | 20.07 | 20.37 | 35,263 | +0.11(+0.56%) |
Sep 25, 2014 | 20.66 | 20.66 | 20.18 | 20.26 | 47,935 | -0.43(-2.10%) |
Sep 24, 2014 | 20.77 | 20.89 | 20.52 | 20.69 | 33,756 | -0.08(-0.36%) |
Sep 23, 2014 | 20.91 | 21.25 | 20.61 | 20.77 | 52,506 | -0.18(-0.86%) |
Sep 22, 2014 | 20.87 | 21.18 | 20.69 | 20.95 | 35,200 | -0.13(-0.63%) |
Sep 19, 2014 | 21.59 | 21.66 | 20.60 | 21.08 | 104,041 | -0.42(-1.97%) |
Sep 18, 2014 | 21.54 | 21.92 | 21.32 | 21.50 | 40,954 | -0.02(-0.09%) |
Sep 17, 2014 | 21.49 | 22.10 | 21.49 | 21.52 | 44,038 | +0.02(+0.09%) |
Sep 16, 2014 | 21.59 | 21.74 | 21.44 | 21.50 | 23,969 | -0.09(-0.44%) |
Sep 15, 2014 | 21.77 | 21.82 | 21.45 | 21.60 | 17,480 | -0.08(-0.35%) |
Sep 12, 2014 | 21.79 | 21.94 | 21.62 | 21.67 | 18,934 | -0.14(-0.65%) |
Sep 11, 2014 | 21.61 | 21.93 | 21.60 | 21.81 | 29,419 | +0.16(+0.74%) |
Sep 10, 2014 | 21.74 | 21.87 | 21.56 | 21.65 | 35,479 | -0.10(-0.48%) |
Sep 09, 2014 | 21.85 | 22.00 | 21.74 | 21.76 | 88,790 | -0.23(-1.03%) |
Sep 08, 2014 | 22.17 | 22.21 | 21.83 | 21.98 | 26,505 | -0.10(-0.47%) |
Sep 05, 2014 | 22.10 | 22.35 | 22.00 | 22.09 | 24,494 | -0.13(-0.59%) |
Sep 04, 2014 | 22.20 | 22.49 | 22.10 | 22.22 | 25,240 | +0.12(+0.55%) |
Sep 03, 2014 | 22.45 | 22.62 | 21.92 | 22.10 | 56,529 | -0.18(-0.80%) |