Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.21 | 17.49 | 17.10 | 17.17 | 193,370 | +0.01(+0.05%) |
Nov 26, 2014 | 17.20 | 17.16 | 17.16 | 17.16 | 282,897 | -0.03(-0.16%) |
Nov 25, 2014 | 17.00 | 17.25 | 16.53 | 17.19 | 437,598 | +0.21(+1.23%) |
Nov 24, 2014 | 16.84 | 17.00 | 16.72 | 16.98 | 310,447 | +0.11(+0.64%) |
Nov 21, 2014 | 17.48 | 17.53 | 16.87 | 16.87 | 377,577 | -0.33(-1.95%) |
Nov 20, 2014 | 16.78 | 17.27 | 16.78 | 17.21 | 513,772 | +0.19(+1.12%) |
Nov 19, 2014 | 16.64 | 17.04 | 16.51 | 17.02 | 568,050 | +0.38(+2.29%) |
Nov 18, 2014 | 16.48 | 17.01 | 16.30 | 16.64 | 470,983 | +0.14(+0.88%) |
Nov 17, 2014 | 15.66 | 16.86 | 15.66 | 16.49 | 361,951 | -0.13(-0.76%) |
Nov 14, 2014 | 16.77 | 16.87 | 16.52 | 16.62 | 378,448 | -0.13(-0.76%) |
Nov 13, 2014 | 16.45 | 16.85 | 16.38 | 16.75 | 469,196 | +0.38(+2.32%) |
Nov 12, 2014 | 16.14 | 16.65 | 16.04 | 16.37 | 507,954 | +0.05(+0.28%) |
Nov 11, 2014 | 16.19 | 16.33 | 15.93 | 16.32 | 375,950 | +0.10(+0.61%) |
Nov 10, 2014 | 16.09 | 16.30 | 16.04 | 16.22 | 376,119 | +0.09(+0.59%) |
Nov 07, 2014 | 16.00 | 16.13 | 15.61 | 16.13 | 679,613 | +0.10(+0.62%) |
Nov 06, 2014 | 16.08 | 16.17 | 15.95 | 16.03 | 307,159 | -0.10(-0.61%) |
Nov 05, 2014 | 15.71 | 16.25 | 15.56 | 16.13 | 1,427,575 | +0.58(+3.75%) |
Nov 04, 2014 | 15.62 | 16.02 | 15.12 | 15.54 | 1,849,369 | +0.42(+2.79%) |
Nov 03, 2014 | 15.05 | 15.20 | 14.91 | 15.12 | 1,491,830 | +0.03(+0.18%) |
Oct 31, 2014 | 15.24 | 15.24 | 15.02 | 15.10 | 575,313 | +0.06(+0.42%) |
Oct 30, 2014 | 14.82 | 15.20 | 14.82 | 15.03 | 363,353 | +0.06(+0.42%) |
Oct 29, 2014 | 15.05 | 15.20 | 14.87 | 14.97 | 588,271 | -0.11(-0.71%) |
Oct 28, 2014 | 14.71 | 15.15 | 14.44 | 15.08 | 550,028 | +0.40(+2.75%) |
Oct 27, 2014 | 14.33 | 14.68 | 14.44 | 14.68 | 294,650 | +0.23(+1.61%) |
Oct 24, 2014 | 14.59 | 14.59 | 14.27 | 14.44 | 203,449 | -0.15(-1.04%) |
Oct 23, 2014 | 14.30 | 14.63 | 14.30 | 14.59 | 360,422 | +0.39(+2.71%) |
Oct 22, 2014 | 14.33 | 14.53 | 14.18 | 14.21 | 280,295 | -0.12(-0.81%) |
Oct 21, 2014 | 14.31 | 14.43 | 14.26 | 14.33 | 214,986 | +0.09(+0.63%) |
Oct 20, 2014 | 13.97 | 14.15 | 13.97 | 14.24 | 239,516 | +0.22(+1.53%) |
Oct 17, 2014 | 14.30 | 14.40 | 13.88 | 14.02 | 336,391 | -0.09(-0.63%) |
Oct 16, 2014 | 13.72 | 14.20 | 13.64 | 14.11 | 450,805 | +0.18(+1.29%) |
Oct 15, 2014 | 13.52 | 13.98 | 13.37 | 13.93 | 736,090 | +0.27(+1.97%) |
Oct 14, 2014 | 13.69 | 14.71 | 13.42 | 13.66 | 1,363,249 | +0.07(+0.53%) |
Oct 13, 2014 | 13.72 | 13.96 | 13.51 | 13.59 | 273,138 | -0.16(-1.17%) |
Oct 10, 2014 | 13.53 | 13.87 | 13.38 | 13.75 | 436,330 | +0.17(+1.25%) |
Oct 09, 2014 | 13.98 | 13.98 | 13.43 | 13.58 | 322,990 | -0.47(-3.32%) |
Oct 08, 2014 | 13.71 | 14.08 | 13.65 | 14.05 | 231,827 | +0.32(+2.35%) |
Oct 07, 2014 | 14.00 | 14.20 | 13.68 | 13.72 | 213,474 | -0.41(-2.92%) |
Oct 06, 2014 | 14.22 | 14.42 | 14.04 | 14.14 | 221,324 | -0.05(-0.38%) |
Oct 03, 2014 | 14.04 | 14.31 | 13.92 | 14.19 | 178,944 | +0.29(+2.06%) |
Oct 02, 2014 | 13.53 | 13.98 | 13.48 | 13.90 | 227,682 | +0.35(+2.58%) |
Oct 01, 2014 | 13.73 | 13.78 | 13.46 | 13.55 | 301,590 | -0.22(-1.63%) |
Sep 30, 2014 | 14.03 | 14.06 | 13.77 | 13.78 | 303,524 | -0.25(-1.79%) |
Sep 29, 2014 | 13.81 | 14.15 | 13.79 | 14.03 | 206,084 | +0.04(+0.32%) |
Sep 26, 2014 | 13.98 | 14.12 | 13.87 | 13.98 | 376,422 | +0.11(+0.78%) |
Sep 25, 2014 | 14.27 | 14.41 | 13.86 | 13.88 | 321,636 | -0.45(-3.13%) |
Sep 24, 2014 | 14.24 | 14.43 | 14.10 | 14.33 | 211,933 | +0.13(+0.95%) |
Sep 23, 2014 | 14.25 | 14.59 | 14.16 | 14.19 | 224,439 | -0.12(-0.81%) |
Sep 22, 2014 | 14.48 | 14.48 | 14.18 | 14.31 | 273,882 | -0.22(-1.48%) |
Sep 19, 2014 | 14.66 | 14.76 | 14.34 | 14.52 | 553,507 | -0.12(-0.80%) |
Sep 18, 2014 | 14.76 | 14.83 | 14.56 | 14.64 | 187,798 | -0.07(-0.49%) |
Sep 17, 2014 | 14.67 | 14.74 | 14.37 | 14.71 | 235,678 | +0.07(+0.49%) |
Sep 16, 2014 | 14.36 | 14.72 | 14.34 | 14.64 | 223,536 | +0.22(+1.55%) |
Sep 15, 2014 | 14.63 | 14.63 | 14.33 | 14.42 | 294,723 | -0.22(-1.47%) |
Sep 12, 2014 | 14.74 | 14.82 | 14.47 | 14.63 | 312,858 | -0.07(-0.49%) |
Sep 11, 2014 | 14.53 | 14.81 | 14.53 | 14.70 | 395,626 | +0.08(+0.55%) |
Sep 10, 2014 | 14.65 | 14.84 | 14.49 | 14.62 | 260,331 | +0.05(+0.37%) |
Sep 09, 2014 | 14.76 | 14.85 | 14.47 | 14.57 | 288,866 | -0.18(-1.22%) |
Sep 08, 2014 | 14.79 | 14.93 | 14.66 | 14.75 | 242,384 | -0.03(-0.18%) |
Sep 05, 2014 | 14.69 | 14.90 | 14.64 | 14.77 | 545,176 | +0.04(+0.30%) |
Sep 04, 2014 | 14.59 | 14.88 | 14.56 | 14.73 | 489,327 | +0.22(+1.48%) |
Sep 03, 2014 | 14.70 | 14.72 | 14.39 | 14.51 | 282,033 | -0.11(-0.74%) |