Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.77 | 17.77 | 17.27 | 17.28 | 114,730 | -0.43(-2.42%) |
Nov 26, 2014 | 17.88 | 17.71 | 17.71 | 17.71 | 109,919 | -0.15(-0.84%) |
Nov 25, 2014 | 17.86 | 18.08 | 17.81 | 17.86 | 153,732 | -0.01(-0.03%) |
Nov 24, 2014 | 17.31 | 17.87 | 17.31 | 17.86 | 170,450 | +0.55(+3.16%) |
Nov 21, 2014 | 17.54 | 17.64 | 17.28 | 17.32 | 160,762 | +0.02(+0.12%) |
Nov 20, 2014 | 17.07 | 17.31 | 17.07 | 17.29 | 121,157 | +0.17(+0.97%) |
Nov 19, 2014 | 17.18 | 17.36 | 16.85 | 17.13 | 180,514 | -0.12(-0.72%) |
Nov 18, 2014 | 17.38 | 17.58 | 17.25 | 17.25 | 212,245 | -0.16(-0.89%) |
Nov 17, 2014 | 17.85 | 17.90 | 17.41 | 17.41 | 137,077 | -0.45(-2.52%) |
Nov 14, 2014 | 18.01 | 18.04 | 17.86 | 17.86 | 102,614 | -0.10(-0.54%) |
Nov 13, 2014 | 18.00 | 18.00 | 17.83 | 17.95 | 137,975 | -0.02(-0.12%) |
Nov 12, 2014 | 17.75 | 18.01 | 17.70 | 17.98 | 160,126 | +0.11(+0.60%) |
Nov 11, 2014 | 17.82 | 17.95 | 17.64 | 17.87 | 280,395 | +0.06(+0.33%) |
Nov 10, 2014 | 17.79 | 17.98 | 17.69 | 17.81 | 208,767 | -0.02(-0.09%) |
Nov 07, 2014 | 18.05 | 18.14 | 17.76 | 17.83 | 260,828 | -0.26(-1.43%) |
Nov 06, 2014 | 18.03 | 18.31 | 18.01 | 18.08 | 160,136 | -0.03(-0.15%) |
Nov 05, 2014 | 18.48 | 18.53 | 18.08 | 18.11 | 189,404 | -0.25(-1.34%) |
Nov 04, 2014 | 18.10 | 18.39 | 18.06 | 18.36 | 191,319 | +0.26(+1.42%) |
Nov 03, 2014 | 18.09 | 18.22 | 17.88 | 18.10 | 169,326 | +0.04(+0.24%) |
Oct 31, 2014 | 18.02 | 18.14 | 17.92 | 18.06 | 218,961 | +0.21(+1.17%) |
Oct 30, 2014 | 17.45 | 17.93 | 17.40 | 17.85 | 179,305 | +0.42(+2.43%) |
Oct 29, 2014 | 17.53 | 17.53 | 17.19 | 17.42 | 251,390 | -0.09(-0.49%) |
Oct 28, 2014 | 16.99 | 17.51 | 16.93 | 17.51 | 362,591 | +0.57(+3.36%) |
Oct 27, 2014 | 16.56 | 16.95 | 16.62 | 16.94 | 197,998 | +0.32(+1.91%) |
Oct 24, 2014 | 16.65 | 16.77 | 16.57 | 16.62 | 187,144 | -0.01(-0.03%) |
Oct 23, 2014 | 16.71 | 16.86 | 16.45 | 16.63 | 204,024 | +0.13(+0.78%) |
Oct 22, 2014 | 16.82 | 16.84 | 16.48 | 16.50 | 218,711 | -0.29(-1.74%) |
Oct 21, 2014 | 16.55 | 16.81 | 16.55 | 16.79 | 254,772 | +0.29(+1.74%) |
Oct 20, 2014 | 16.17 | 16.70 | 16.17 | 16.51 | 436,134 | +0.36(+2.20%) |
Oct 17, 2014 | 16.33 | 16.33 | 16.02 | 16.15 | 246,771 | -0.01(-0.03%) |
Oct 16, 2014 | 16.16 | 16.32 | 15.97 | 16.15 | 232,690 | -0.19(-1.14%) |
Oct 15, 2014 | 15.92 | 16.37 | 15.63 | 16.34 | 403,466 | +0.25(+1.58%) |
Oct 14, 2014 | 16.04 | 16.21 | 15.96 | 16.09 | 300,836 | +0.10(+0.63%) |
Oct 13, 2014 | 15.88 | 16.14 | 15.88 | 15.99 | 190,679 | +0.10(+0.60%) |
Oct 10, 2014 | 15.65 | 16.05 | 15.65 | 15.89 | 270,649 | +0.16(+1.01%) |
Oct 09, 2014 | 16.03 | 16.09 | 15.67 | 15.73 | 303,702 | -0.29(-1.82%) |
Oct 08, 2014 | 15.80 | 16.08 | 15.59 | 16.02 | 328,684 | +0.18(+1.14%) |
Oct 07, 2014 | 15.98 | 16.14 | 15.83 | 15.84 | 252,030 | -0.27(-1.65%) |
Oct 06, 2014 | 16.28 | 16.34 | 16.09 | 16.11 | 254,103 | -0.07(-0.46%) |
Oct 03, 2014 | 16.25 | 16.25 | 16.15 | 16.18 | 161,437 | +0.09(+0.56%) |
Oct 02, 2014 | 16.10 | 16.18 | 15.97 | 16.09 | 173,553 | +0.04(+0.23%) |
Oct 01, 2014 | 16.21 | 16.27 | 15.94 | 16.05 | 264,804 | -0.23(-1.40%) |
Sep 30, 2014 | 16.43 | 16.44 | 16.26 | 16.28 | 349,053 | -0.11(-0.68%) |
Sep 29, 2014 | 16.44 | 16.58 | 16.23 | 16.39 | 189,754 | -0.15(-0.90%) |
Sep 26, 2014 | 16.49 | 16.65 | 16.44 | 16.54 | 187,945 | +0.06(+0.39%) |
Sep 25, 2014 | 16.72 | 16.76 | 16.48 | 16.48 | 198,169 | -0.28(-1.68%) |
Sep 24, 2014 | 16.63 | 16.78 | 16.53 | 16.76 | 258,497 | +0.18(+1.06%) |
Sep 23, 2014 | 16.92 | 16.98 | 16.58 | 16.58 | 307,539 | -0.45(-2.65%) |
Sep 22, 2014 | 17.17 | 17.20 | 16.98 | 17.04 | 181,727 | -0.16(-0.93%) |
Sep 19, 2014 | 17.64 | 17.73 | 17.18 | 17.20 | 281,766 | -0.46(-2.61%) |
Sep 18, 2014 | 17.55 | 17.81 | 17.54 | 17.66 | 194,118 | +0.16(+0.91%) |
Sep 17, 2014 | 17.52 | 17.69 | 17.42 | 17.50 | 198,691 | -0.05(-0.30%) |
Sep 16, 2014 | 17.73 | 17.84 | 17.50 | 17.55 | 241,211 | -0.19(-1.08%) |
Sep 15, 2014 | 17.91 | 17.91 | 17.61 | 17.74 | 318,614 | -0.15(-0.86%) |
Sep 12, 2014 | 18.31 | 18.44 | 17.87 | 17.90 | 171,476 | -0.37(-2.01%) |
Sep 11, 2014 | 18.02 | 18.52 | 17.75 | 18.26 | 480,084 | +0.21(+1.18%) |
Sep 10, 2014 | 17.76 | 18.24 | 17.70 | 18.05 | 362,103 | +0.36(+2.01%) |
Sep 09, 2014 | 17.54 | 17.77 | 17.44 | 17.69 | 462,234 | +0.15(+0.88%) |
Sep 08, 2014 | 17.32 | 17.67 | 17.30 | 17.54 | 350,530 | +0.25(+1.44%) |
Sep 05, 2014 | 16.95 | 17.31 | 16.95 | 17.29 | 293,111 | +0.26(+1.53%) |
Sep 04, 2014 | 17.11 | 17.24 | 17.01 | 17.03 | 815,872 | +0.00(+0.00%) |
Sep 03, 2014 | 17.21 | 17.25 | 16.99 | 17.03 | 221,988 | -0.15(-0.86%) |