Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.56 | 15.56 | 15.40 | 15.40 | 6,221 | -0.08(-0.53%) |
Nov 26, 2014 | 15.45 | 15.48 | 15.48 | 15.48 | 30,506 | +0.04(+0.29%) |
Nov 25, 2014 | 15.44 | 15.44 | 15.44 | 15.44 | 1,422 | -0.01(-0.04%) |
Nov 24, 2014 | 15.44 | 15.46 | 15.39 | 15.44 | 43,295 | +0.01(+0.08%) |
Nov 21, 2014 | 15.43 | 15.43 | 15.42 | 15.43 | 3,815 | +0.05(+0.33%) |
Nov 20, 2014 | 15.43 | 15.44 | 15.34 | 15.38 | 7,084 | -0.08(-0.52%) |
Nov 19, 2014 | 15.43 | 15.50 | 15.39 | 15.46 | 24,942 | -0.00(-0.00%) |
Nov 18, 2014 | 15.50 | 15.50 | 15.42 | 15.46 | 19,750 | +0.07(+0.45%) |
Nov 17, 2014 | 15.39 | 15.50 | 15.39 | 15.39 | 10,465 | -0.02(-0.12%) |
Nov 14, 2014 | 15.42 | 15.47 | 15.41 | 15.41 | 5,532 | -0.09(-0.57%) |
Nov 13, 2014 | 15.49 | 15.50 | 15.42 | 15.50 | 3,175 | +0.08(+0.53%) |
Nov 12, 2014 | 15.38 | 15.48 | 15.34 | 15.42 | 9,272 | -0.00(-0.02%) |
Nov 11, 2014 | 15.45 | 15.59 | 15.42 | 15.42 | 3,565 | +0.02(+0.14%) |
Nov 10, 2014 | 15.44 | 15.57 | 15.40 | 15.40 | 1,738 | -0.17(-1.10%) |
Nov 07, 2014 | 15.57 | 15.58 | 15.57 | 15.57 | 2,554 | +0.00(+0.03%) |
Nov 06, 2014 | 15.61 | 15.61 | 15.50 | 15.56 | 4,267 | -0.03(-0.19%) |
Nov 05, 2014 | 15.61 | 15.61 | 15.59 | 15.59 | 1,335 | +0.03(+0.22%) |
Nov 04, 2014 | 15.41 | 15.58 | 15.41 | 15.56 | 6,076 | -0.05(-0.30%) |
Oct 31, 2014 | 15.48 | 15.61 | 15.61 | 15.61 | 69 | +0.05(+0.33%) |
Oct 30, 2014 | 15.63 | 15.64 | 15.56 | 15.56 | 10,286 | -0.05(-0.32%) |
Oct 29, 2014 | 15.61 | 15.61 | 15.50 | 15.61 | 11,356 | +0.10(+0.65%) |
Oct 28, 2014 | 15.51 | 15.51 | 15.47 | 15.51 | 6,433 | +0.14(+0.89%) |
Oct 27, 2014 | 15.34 | 15.37 | 15.49 | 15.37 | 5,399 | -0.12(-0.76%) |
Oct 24, 2014 | 15.51 | 15.51 | 15.49 | 15.49 | 2,260 | -0.03(-0.21%) |
Oct 23, 2014 | 15.52 | 15.52 | 15.52 | 15.52 | 1,349 | -0.04(-0.24%) |
Oct 22, 2014 | 15.46 | 15.62 | 15.45 | 15.56 | 129,470 | +0.14(+0.93%) |
Oct 21, 2014 | 15.38 | 15.46 | 15.38 | 15.41 | 4,356 | +0.15(+0.96%) |
Oct 20, 2014 | 15.24 | 15.27 | 15.24 | 15.27 | 633 | -0.04(-0.25%) |
Oct 17, 2014 | 15.34 | 15.46 | 15.24 | 15.30 | 13,454 | +0.08(+0.50%) |
Oct 16, 2014 | 15.24 | 15.25 | 15.23 | 15.23 | 869 | +0.01(+0.04%) |
Oct 15, 2014 | 15.24 | 15.30 | 15.18 | 15.22 | 12,414 | -0.13(-0.87%) |
Oct 14, 2014 | 15.36 | 15.39 | 15.34 | 15.35 | 5,701 | -0.03(-0.21%) |
Oct 13, 2014 | 15.41 | 15.41 | 15.31 | 15.39 | 29,578 | +0.01(+0.07%) |
Oct 10, 2014 | 15.42 | 15.42 | 15.37 | 15.38 | 6,395 | -0.06(-0.41%) |
Oct 09, 2014 | 15.49 | 15.50 | 15.44 | 15.44 | 11,067 | -0.14(-0.88%) |
Oct 08, 2014 | 15.56 | 15.59 | 15.51 | 15.58 | 12,052 | +0.08(+0.53%) |
Oct 07, 2014 | 15.62 | 15.62 | 15.49 | 15.49 | 15,664 | -0.09(-0.57%) |
Oct 06, 2014 | 15.65 | 15.65 | 15.56 | 15.58 | 3,727 | +0.07(+0.45%) |
Oct 03, 2014 | 15.53 | 15.60 | 15.48 | 15.51 | 18,482 | -0.01(-0.04%) |
Oct 02, 2014 | 15.44 | 15.55 | 15.43 | 15.52 | 26,426 | +0.06(+0.41%) |
Oct 01, 2014 | 15.47 | 15.50 | 15.46 | 15.46 | 16,525 | -0.06(-0.41%) |
Sep 30, 2014 | 15.50 | 15.53 | 15.46 | 15.52 | 29,306 | +0.00(+0.03%) |
Sep 29, 2014 | 15.56 | 15.56 | 15.50 | 15.51 | 5,903 | -0.01(-0.06%) |
Sep 26, 2014 | 15.54 | 15.57 | 15.50 | 15.52 | 19,325 | -0.05(-0.30%) |
Sep 25, 2014 | 15.66 | 15.66 | 15.53 | 15.57 | 11,429 | -0.08(-0.52%) |
Sep 24, 2014 | 15.72 | 15.72 | 15.63 | 15.65 | 13,255 | -0.01(-0.04%) |
Sep 23, 2014 | 15.69 | 15.69 | 15.64 | 15.66 | 11,276 | -0.04(-0.28%) |
Sep 22, 2014 | 15.82 | 15.82 | 15.69 | 15.70 | 13,686 | -0.07(-0.43%) |
Sep 19, 2014 | 15.75 | 15.77 | 15.75 | 15.77 | 33,996 | +0.02(+0.11%) |
Sep 18, 2014 | 15.73 | 15.76 | 15.73 | 15.75 | 20,564 | +0.01(+0.08%) |
Sep 17, 2014 | 15.71 | 15.74 | 15.69 | 15.74 | 14,541 | +0.03(+0.16%) |
Sep 16, 2014 | 15.72 | 15.74 | 15.69 | 15.72 | 31,652 | -0.02(-0.15%) |
Sep 15, 2014 | 15.74 | 15.75 | 15.72 | 15.74 | 40,771 | +0.02(+0.15%) |
Sep 12, 2014 | 15.75 | 15.77 | 15.72 | 15.72 | 13,211 | -0.05(-0.32%) |
Sep 11, 2014 | 15.70 | 15.78 | 15.67 | 15.77 | 29,038 | +0.09(+0.57%) |
Sep 10, 2014 | 15.75 | 15.75 | 15.68 | 15.68 | 55,050 | -0.07(-0.46%) |
Sep 09, 2014 | 15.80 | 15.85 | 15.75 | 15.75 | 62,206 | -0.07(-0.46%) |
Sep 08, 2014 | 15.78 | 15.83 | 15.78 | 15.82 | 28,276 | +0.04(+0.28%) |
Sep 05, 2014 | 15.82 | 15.82 | 15.77 | 15.78 | 196,338 | -0.04(-0.24%) |
Sep 04, 2014 | 15.87 | 15.90 | 15.79 | 15.82 | 117,031 | -0.03(-0.20%) |
Sep 03, 2014 | 15.88 | 15.89 | 15.84 | 15.85 | 76,514 | +0.02(+0.12%) |