Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.26 | 16.48 | 16.26 | 16.48 | 370,844 | +0.17(+1.02%) |
Nov 26, 2014 | 16.09 | 16.31 | 16.31 | 16.31 | 776,096 | +0.25(+1.59%) |
Nov 25, 2014 | 16.26 | 16.34 | 15.92 | 16.05 | 2,173,762 | -0.16(-0.98%) |
Nov 24, 2014 | 16.31 | 16.39 | 16.13 | 16.21 | 263,692 | -0.11(-0.65%) |
Nov 21, 2014 | 16.37 | 16.40 | 16.21 | 16.32 | 505,574 | +0.00(+0.00%) |
Nov 20, 2014 | 15.97 | 16.40 | 15.86 | 16.32 | 486,902 | +0.34(+2.15%) |
Nov 19, 2014 | 16.03 | 16.21 | 15.80 | 15.97 | 506,294 | -0.05(-0.33%) |
Nov 18, 2014 | 16.08 | 16.35 | 15.98 | 16.03 | 381,358 | -0.08(-0.49%) |
Nov 17, 2014 | 16.30 | 16.35 | 15.95 | 16.11 | 456,446 | -0.19(-1.19%) |
Nov 14, 2014 | 15.55 | 16.37 | 15.53 | 16.30 | 950,684 | +0.70(+4.51%) |
Nov 13, 2014 | 15.55 | 15.82 | 15.37 | 15.60 | 547,309 | +0.08(+0.51%) |
Nov 12, 2014 | 15.43 | 15.90 | 15.43 | 15.52 | 1,073,937 | -0.30(-1.89%) |
Nov 11, 2014 | 15.65 | 15.82 | 15.48 | 15.82 | 835,273 | +0.22(+1.41%) |
Nov 10, 2014 | 15.34 | 15.75 | 15.24 | 15.60 | 589,242 | +0.26(+1.66%) |
Nov 07, 2014 | 15.75 | 15.85 | 15.16 | 15.34 | 1,743,869 | -0.43(-2.73%) |
Nov 06, 2014 | 15.12 | 15.82 | 14.89 | 15.77 | 1,786,216 | +0.69(+4.55%) |
Nov 05, 2014 | 15.35 | 15.35 | 14.84 | 15.09 | 895,585 | -0.24(-1.55%) |
Nov 04, 2014 | 15.34 | 15.58 | 15.05 | 15.32 | 537,959 | -0.11(-0.68%) |
Nov 03, 2014 | 15.17 | 15.46 | 15.09 | 15.43 | 754,226 | +0.31(+2.03%) |
Oct 31, 2014 | 15.06 | 15.17 | 14.95 | 15.12 | 693,754 | +0.16(+1.06%) |
Oct 30, 2014 | 15.06 | 15.17 | 14.93 | 14.96 | 452,320 | -0.22(-1.45%) |
Oct 29, 2014 | 15.11 | 15.17 | 14.89 | 15.18 | 878,665 | +0.09(+0.58%) |
Oct 28, 2014 | 14.93 | 15.16 | 14.73 | 15.09 | 934,363 | +0.24(+1.60%) |
Oct 27, 2014 | 14.76 | 14.91 | 14.87 | 14.86 | 406,061 | -0.01(-0.06%) |
Oct 24, 2014 | 14.70 | 14.95 | 14.70 | 14.87 | 446,440 | +0.11(+0.71%) |
Oct 23, 2014 | 14.62 | 14.93 | 14.41 | 14.76 | 548,508 | +0.21(+1.45%) |
Oct 22, 2014 | 14.46 | 14.95 | 14.22 | 14.55 | 660,117 | +0.13(+0.91%) |
Oct 21, 2014 | 14.19 | 14.44 | 13.95 | 14.42 | 777,319 | +0.27(+1.93%) |
Oct 20, 2014 | 14.11 | 14.30 | 14.11 | 14.15 | 772,344 | +0.02(+0.12%) |
Oct 17, 2014 | 13.93 | 14.23 | 13.82 | 14.13 | 539,729 | +0.33(+2.42%) |
Oct 16, 2014 | 13.35 | 13.85 | 13.18 | 13.79 | 1,543,610 | +0.30(+2.22%) |
Oct 15, 2014 | 13.61 | 13.79 | 13.38 | 13.49 | 1,300,312 | -0.22(-1.60%) |
Oct 14, 2014 | 13.19 | 14.06 | 13.06 | 13.71 | 2,362,874 | -0.08(-0.57%) |
Oct 13, 2014 | 14.22 | 14.22 | 13.76 | 13.79 | 574,122 | -0.37(-2.61%) |
Oct 10, 2014 | 14.81 | 14.87 | 14.13 | 14.16 | 786,303 | -0.65(-4.39%) |
Oct 09, 2014 | 15.07 | 15.23 | 14.78 | 14.81 | 1,096,539 | -0.32(-2.09%) |
Oct 08, 2014 | 15.32 | 15.43 | 15.00 | 15.13 | 851,302 | -0.17(-1.09%) |
Oct 07, 2014 | 15.60 | 15.60 | 15.22 | 15.30 | 337,085 | -0.39(-2.47%) |
Oct 06, 2014 | 15.82 | 15.95 | 15.59 | 15.68 | 267,720 | -0.13(-0.83%) |
Oct 03, 2014 | 15.61 | 15.87 | 15.37 | 15.82 | 365,598 | +0.33(+2.16%) |
Oct 02, 2014 | 15.28 | 15.59 | 15.12 | 15.48 | 630,645 | +0.25(+1.62%) |
Oct 01, 2014 | 15.74 | 15.82 | 15.07 | 15.24 | 1,802,694 | -0.51(-3.27%) |
Sep 30, 2014 | 15.87 | 15.99 | 15.72 | 15.75 | 477,952 | -0.07(-0.47%) |
Sep 29, 2014 | 15.86 | 15.94 | 15.71 | 15.82 | 420,198 | -0.05(-0.33%) |
Sep 26, 2014 | 16.10 | 16.39 | 15.73 | 15.88 | 745,526 | -0.21(-1.31%) |
Sep 25, 2014 | 16.63 | 16.63 | 15.75 | 16.09 | 1,413,838 | -0.55(-3.28%) |
Sep 24, 2014 | 16.55 | 16.66 | 16.42 | 16.63 | 571,454 | +0.09(+0.53%) |
Sep 23, 2014 | 16.53 | 16.69 | 16.39 | 16.55 | 846,006 | -0.01(-0.05%) |
Sep 22, 2014 | 16.58 | 16.59 | 16.36 | 16.55 | 281,562 | +0.02(+0.11%) |
Sep 19, 2014 | 16.43 | 16.55 | 16.38 | 16.54 | 333,692 | +0.20(+1.24%) |
Sep 18, 2014 | 16.21 | 16.41 | 16.21 | 16.33 | 1,857,555 | +0.15(+0.92%) |
Sep 17, 2014 | 16.06 | 16.29 | 15.95 | 16.18 | 537,615 | +0.19(+1.21%) |
Sep 16, 2014 | 16.26 | 16.28 | 15.80 | 15.99 | 754,516 | -0.28(-1.73%) |
Sep 15, 2014 | 16.27 | 16.40 | 16.12 | 16.27 | 539,853 | +0.01(+0.05%) |
Sep 12, 2014 | 16.14 | 16.37 | 16.09 | 16.26 | 489,939 | +0.08(+0.49%) |
Sep 11, 2014 | 16.18 | 16.37 | 16.03 | 16.18 | 185,576 | -0.09(-0.54%) |
Sep 10, 2014 | 16.31 | 16.31 | 16.12 | 16.27 | 164,345 | -0.03(-0.16%) |
Sep 09, 2014 | 16.38 | 16.41 | 16.26 | 16.30 | 1,017,192 | -0.11(-0.64%) |
Sep 08, 2014 | 16.18 | 16.48 | 16.16 | 16.40 | 1,146,267 | +0.17(+1.03%) |
Sep 05, 2014 | 16.28 | 16.33 | 15.97 | 16.24 | 730,719 | +0.19(+1.21%) |
Sep 04, 2014 | 16.11 | 16.26 | 15.88 | 16.04 | 372,639 | -0.11(-0.71%) |
Sep 03, 2014 | 15.83 | 16.28 | 15.75 | 16.16 | 732,133 | +0.37(+2.34%) |