Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.33 | 17.33 | 16.71 | 16.74 | 24,855 | -0.52(-3.02%) |
Nov 26, 2014 | 17.24 | 17.26 | 17.26 | 17.26 | 59,494 | +0.02(+0.12%) |
Nov 25, 2014 | 17.35 | 17.35 | 17.22 | 17.24 | 29,883 | -0.13(-0.77%) |
Nov 24, 2014 | 17.21 | 17.43 | 16.82 | 17.37 | 92,061 | +0.42(+2.45%) |
Nov 21, 2014 | 17.31 | 17.41 | 16.84 | 16.96 | 55,582 | -0.10(-0.58%) |
Nov 20, 2014 | 17.00 | 17.25 | 16.84 | 17.06 | 63,131 | -0.06(-0.33%) |
Nov 19, 2014 | 17.56 | 17.56 | 16.88 | 17.11 | 75,250 | -0.35(-2.02%) |
Nov 18, 2014 | 17.40 | 17.55 | 17.33 | 17.47 | 43,094 | +0.13(+0.77%) |
Nov 17, 2014 | 17.53 | 17.57 | 17.32 | 17.33 | 33,571 | -0.31(-1.76%) |
Nov 14, 2014 | 17.82 | 17.83 | 17.63 | 17.64 | 53,207 | -0.11(-0.63%) |
Nov 13, 2014 | 17.90 | 17.94 | 17.70 | 17.75 | 34,592 | -0.13(-0.75%) |
Nov 12, 2014 | 17.67 | 17.90 | 17.67 | 17.89 | 55,141 | +0.08(+0.43%) |
Nov 11, 2014 | 18.05 | 18.05 | 17.68 | 17.81 | 58,172 | -0.30(-1.63%) |
Nov 10, 2014 | 17.93 | 18.16 | 17.79 | 18.11 | 43,290 | +0.22(+1.22%) |
Nov 07, 2014 | 17.90 | 17.94 | 17.76 | 17.89 | 33,142 | -0.10(-0.55%) |
Nov 06, 2014 | 17.96 | 18.02 | 17.70 | 17.99 | 48,861 | +0.05(+0.27%) |
Nov 05, 2014 | 18.01 | 18.04 | 17.62 | 17.94 | 32,272 | +0.21(+1.18%) |
Nov 04, 2014 | 17.70 | 17.86 | 17.63 | 17.73 | 63,661 | -0.09(-0.51%) |
Nov 03, 2014 | 18.13 | 18.13 | 17.69 | 17.82 | 59,318 | -0.21(-1.16%) |
Oct 31, 2014 | 17.96 | 18.32 | 17.55 | 18.03 | 151,479 | +0.48(+2.71%) |
Oct 30, 2014 | 17.23 | 17.85 | 16.81 | 17.55 | 92,834 | +0.24(+1.41%) |
Oct 29, 2014 | 17.22 | 17.44 | 17.03 | 17.31 | 83,929 | +0.20(+1.18%) |
Oct 28, 2014 | 16.51 | 17.16 | 16.39 | 17.11 | 132,562 | +0.73(+4.48%) |
Oct 27, 2014 | 16.09 | 16.41 | 16.17 | 16.37 | 40,634 | +0.20(+1.25%) |
Oct 24, 2014 | 16.32 | 16.39 | 16.07 | 16.17 | 45,580 | -0.11(-0.69%) |
Oct 23, 2014 | 15.99 | 16.41 | 15.99 | 16.28 | 60,109 | +0.40(+2.51%) |
Oct 22, 2014 | 16.37 | 16.41 | 15.82 | 15.88 | 74,073 | -0.52(-3.15%) |
Oct 21, 2014 | 16.11 | 16.42 | 16.11 | 16.40 | 69,064 | +0.33(+2.04%) |
Oct 20, 2014 | 16.25 | 16.25 | 16.00 | 16.07 | 110,702 | -0.19(-1.16%) |
Oct 17, 2014 | 16.83 | 16.83 | 16.25 | 16.26 | 72,217 | -0.20(-1.19%) |
Oct 16, 2014 | 16.49 | 16.84 | 16.43 | 16.46 | 64,797 | -0.11(-0.67%) |
Oct 15, 2014 | 16.53 | 16.79 | 16.36 | 16.57 | 108,690 | -0.29(-1.74%) |
Oct 14, 2014 | 16.71 | 16.93 | 16.71 | 16.86 | 88,720 | +0.39(+2.38%) |
Oct 13, 2014 | 16.00 | 16.70 | 15.95 | 16.47 | 73,033 | +0.51(+3.20%) |
Oct 10, 2014 | 15.81 | 16.27 | 15.79 | 15.96 | 65,123 | +0.06(+0.35%) |
Oct 09, 2014 | 16.41 | 16.41 | 15.87 | 15.90 | 44,337 | -0.47(-2.86%) |
Oct 08, 2014 | 15.77 | 16.44 | 15.77 | 16.37 | 51,910 | +0.53(+3.35%) |
Oct 07, 2014 | 16.04 | 16.29 | 15.76 | 15.84 | 38,822 | -0.21(-1.31%) |
Oct 06, 2014 | 16.16 | 16.35 | 16.04 | 16.05 | 28,464 | -0.11(-0.69%) |
Oct 03, 2014 | 16.34 | 16.46 | 16.10 | 16.16 | 31,538 | +0.03(+0.17%) |
Oct 02, 2014 | 16.25 | 16.33 | 16.03 | 16.14 | 31,089 | +0.14(+0.87%) |
Oct 01, 2014 | 15.97 | 16.48 | 15.81 | 16.00 | 73,787 | +0.00(+0.00%) |
Sep 30, 2014 | 16.19 | 16.20 | 15.99 | 16.00 | 122,569 | -0.18(-1.12%) |
Sep 29, 2014 | 15.95 | 16.22 | 15.90 | 16.18 | 43,775 | -0.01(-0.09%) |
Sep 26, 2014 | 16.11 | 16.20 | 16.00 | 16.19 | 28,131 | +0.08(+0.52%) |
Sep 25, 2014 | 16.20 | 16.55 | 16.00 | 16.11 | 72,218 | -0.17(-1.07%) |
Sep 24, 2014 | 16.16 | 16.55 | 15.93 | 16.28 | 60,212 | +0.10(+0.65%) |
Sep 23, 2014 | 16.44 | 16.47 | 16.14 | 16.18 | 70,999 | -0.30(-1.82%) |
Sep 22, 2014 | 16.64 | 16.64 | 16.34 | 16.48 | 45,514 | -0.20(-1.17%) |
Sep 19, 2014 | 16.90 | 17.01 | 16.63 | 16.67 | 115,570 | -0.16(-0.95%) |
Sep 18, 2014 | 16.76 | 17.00 | 16.67 | 16.83 | 36,886 | +0.12(+0.71%) |
Sep 17, 2014 | 16.72 | 16.84 | 16.67 | 16.72 | 53,038 | +0.04(+0.25%) |
Sep 16, 2014 | 16.69 | 16.79 | 16.67 | 16.67 | 43,215 | -0.09(-0.54%) |
Sep 15, 2014 | 16.75 | 16.81 | 16.67 | 16.76 | 40,153 | -0.08(-0.50%) |
Sep 12, 2014 | 17.20 | 17.20 | 16.66 | 16.85 | 62,004 | -0.31(-1.79%) |
Sep 11, 2014 | 16.76 | 17.30 | 16.76 | 17.16 | 30,395 | +0.22(+1.32%) |
Sep 10, 2014 | 16.74 | 16.99 | 16.74 | 16.93 | 26,119 | +0.16(+0.96%) |
Sep 09, 2014 | 17.00 | 17.00 | 16.76 | 16.77 | 52,803 | -0.31(-1.80%) |
Sep 08, 2014 | 17.06 | 17.09 | 16.86 | 17.08 | 21,346 | -0.01(-0.08%) |
Sep 05, 2014 | 16.92 | 17.12 | 16.84 | 17.09 | 20,667 | +0.08(+0.45%) |
Sep 04, 2014 | 16.93 | 17.24 | 16.90 | 17.02 | 30,172 | +0.10(+0.58%) |
Sep 03, 2014 | 17.49 | 17.49 | 16.88 | 16.92 | 33,095 | -0.54(-3.08%) |