Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.43 | 15.48 | 15.37 | 15.40 | 3,050,868 | -0.34(-2.15%) |
Nov 26, 2014 | 15.65 | 15.74 | 15.74 | 15.74 | 1,997,227 | +0.17(+1.09%) |
Nov 25, 2014 | 15.53 | 15.59 | 15.53 | 15.57 | 2,197,559 | -0.13(-0.83%) |
Nov 24, 2014 | 15.70 | 15.72 | 15.66 | 15.70 | 2,262,843 | -0.10(-0.66%) |
Nov 21, 2014 | 15.87 | 15.90 | 15.78 | 15.81 | 2,670,177 | +0.17(+1.08%) |
Nov 20, 2014 | 15.51 | 15.66 | 15.48 | 15.64 | 1,753,863 | -0.07(-0.42%) |
Nov 19, 2014 | 15.80 | 15.82 | 15.68 | 15.70 | 6,337,875 | -0.41(-2.55%) |
Nov 18, 2014 | 16.04 | 16.12 | 16.04 | 16.12 | 4,058,437 | +0.01(+0.08%) |
Nov 17, 2014 | 16.06 | 16.12 | 16.04 | 16.10 | 1,505,766 | -0.18(-1.12%) |
Nov 14, 2014 | 16.09 | 16.30 | 16.08 | 16.28 | 1,209,345 | +0.13(+0.81%) |
Nov 13, 2014 | 16.21 | 16.25 | 16.12 | 16.15 | 1,585,999 | -0.10(-0.64%) |
Nov 12, 2014 | 16.23 | 16.28 | 16.20 | 16.26 | 2,453,372 | -0.08(-0.48%) |
Nov 11, 2014 | 16.27 | 16.39 | 16.24 | 16.34 | 2,105,290 | +0.05(+0.32%) |
Nov 10, 2014 | 16.35 | 16.36 | 16.25 | 16.28 | 3,017,985 | +0.00(+0.00%) |
Nov 07, 2014 | 16.23 | 16.33 | 16.22 | 16.28 | 5,262,192 | +0.19(+1.17%) |
Nov 06, 2014 | 16.15 | 16.20 | 16.08 | 16.10 | 5,030,515 | -0.07(-0.40%) |
Nov 05, 2014 | 16.13 | 16.17 | 16.06 | 16.16 | 2,488,131 | -0.18(-1.12%) |
Nov 04, 2014 | 16.32 | 16.37 | 16.29 | 16.34 | 4,105,898 | +0.09(+0.56%) |
Nov 03, 2014 | 16.33 | 16.34 | 16.21 | 16.25 | 4,223,825 | -0.33(-1.97%) |
Oct 31, 2014 | 16.54 | 16.58 | 16.49 | 16.58 | 2,757,791 | +0.08(+0.51%) |
Oct 30, 2014 | 16.37 | 16.53 | 16.35 | 16.49 | 3,439,762 | +0.25(+1.53%) |
Oct 29, 2014 | 16.50 | 16.53 | 16.19 | 16.25 | 5,245,113 | -0.29(-1.74%) |
Oct 28, 2014 | 16.44 | 16.69 | 16.42 | 16.53 | 3,304,524 | +0.28(+1.72%) |
Oct 27, 2014 | 16.23 | 16.23 | 16.23 | 16.25 | 3,460,917 | +0.02(+0.12%) |
Oct 24, 2014 | 16.21 | 16.26 | 16.18 | 16.23 | 2,464,523 | +0.16(+1.01%) |
Oct 23, 2014 | 16.06 | 16.14 | 16.06 | 16.07 | 1,817,058 | +0.08(+0.53%) |
Oct 22, 2014 | 16.02 | 16.11 | 15.95 | 15.98 | 3,294,016 | -0.06(-0.37%) |
Oct 21, 2014 | 15.98 | 16.08 | 15.98 | 16.04 | 2,080,708 | +0.10(+0.65%) |
Oct 20, 2014 | 15.77 | 15.97 | 15.76 | 15.94 | 2,419,998 | +0.10(+0.62%) |
Oct 17, 2014 | 15.83 | 15.89 | 15.77 | 15.84 | 2,180,217 | +0.22(+1.38%) |
Oct 16, 2014 | 15.41 | 15.77 | 15.40 | 15.63 | 5,015,553 | +0.08(+0.50%) |
Oct 15, 2014 | 15.50 | 15.59 | 15.22 | 15.55 | 5,528,374 | +0.22(+1.45%) |
Oct 14, 2014 | 15.40 | 15.48 | 15.30 | 15.33 | 3,213,466 | +0.10(+0.69%) |
Oct 13, 2014 | 15.38 | 15.42 | 15.21 | 15.22 | 3,126,214 | +0.11(+0.73%) |
Oct 10, 2014 | 15.25 | 15.32 | 15.10 | 15.11 | 3,645,344 | -0.45(-2.89%) |
Oct 09, 2014 | 15.82 | 15.86 | 15.55 | 15.56 | 2,999,338 | -0.29(-1.81%) |
Oct 08, 2014 | 15.55 | 15.86 | 15.46 | 15.85 | 2,497,333 | +0.31(+1.97%) |
Oct 07, 2014 | 15.68 | 15.68 | 15.54 | 15.54 | 2,641,873 | -0.20(-1.24%) |
Oct 06, 2014 | 15.66 | 15.79 | 15.61 | 15.74 | 2,362,486 | +0.08(+0.50%) |
Oct 03, 2014 | 15.65 | 15.68 | 15.56 | 15.66 | 2,096,040 | -0.04(-0.25%) |
Oct 02, 2014 | 15.70 | 15.74 | 15.53 | 15.70 | 3,320,039 | +0.07(+0.42%) |
Oct 01, 2014 | 15.66 | 15.71 | 15.59 | 15.63 | 2,968,749 | +0.03(+0.17%) |
Sep 30, 2014 | 15.56 | 15.65 | 15.52 | 15.61 | 2,773,489 | +0.09(+0.59%) |
Sep 29, 2014 | 15.49 | 15.59 | 15.47 | 15.52 | 3,825,182 | -0.26(-1.65%) |
Sep 26, 2014 | 15.74 | 15.80 | 15.70 | 15.78 | 2,378,743 | -0.05(-0.33%) |
Sep 25, 2014 | 15.97 | 15.97 | 15.82 | 15.83 | 3,249,183 | -0.44(-2.69%) |
Sep 24, 2014 | 16.16 | 16.27 | 16.11 | 16.27 | 2,341,905 | +0.15(+0.93%) |
Sep 23, 2014 | 16.16 | 16.19 | 16.11 | 16.12 | 2,602,976 | +0.01(+0.08%) |
Sep 22, 2014 | 16.13 | 16.14 | 16.02 | 16.10 | 3,730,033 | -0.26(-1.59%) |
Sep 19, 2014 | 16.49 | 16.50 | 16.35 | 16.36 | 1,331,228 | -0.16(-0.99%) |
Sep 18, 2014 | 16.45 | 16.55 | 16.44 | 16.53 | 1,676,759 | +0.12(+0.72%) |
Sep 17, 2014 | 16.56 | 16.58 | 16.35 | 16.41 | 4,134,100 | -0.44(-2.63%) |
Sep 16, 2014 | 16.59 | 16.87 | 16.59 | 16.85 | 3,255,397 | +0.12(+0.74%) |
Sep 15, 2014 | 16.75 | 16.75 | 16.67 | 16.73 | 2,485,719 | -0.16(-0.96%) |
Sep 12, 2014 | 16.93 | 16.94 | 16.84 | 16.89 | 2,353,509 | -0.18(-1.07%) |
Sep 11, 2014 | 17.05 | 17.11 | 17.03 | 17.07 | 3,283,668 | -0.28(-1.62%) |
Sep 10, 2014 | 17.26 | 17.35 | 17.23 | 17.35 | 1,266,393 | -0.02(-0.11%) |
Sep 09, 2014 | 17.48 | 17.48 | 17.34 | 17.37 | 1,292,124 | -0.10(-0.60%) |
Sep 08, 2014 | 17.61 | 17.61 | 17.46 | 17.48 | 1,235,312 | -0.25(-1.43%) |
Sep 05, 2014 | 17.68 | 17.73 | 17.60 | 17.73 | 1,326,973 | -0.03(-0.18%) |
Sep 04, 2014 | 17.88 | 17.93 | 17.74 | 17.76 | 1,135,699 | -0.06(-0.33%) |
Sep 03, 2014 | 17.85 | 17.85 | 17.78 | 17.82 | 1,376,084 | +0.12(+0.66%) |