Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.20 | 15.24 | 14.80 | 14.83 | 13,579,376 | -1.04(-6.55%) |
Nov 26, 2014 | 15.90 | 15.87 | 15.87 | 15.87 | 3,791,900 | -0.11(-0.69%) |
Nov 25, 2014 | 15.92 | 16.00 | 15.82 | 15.98 | 7,134,013 | +0.20(+1.27%) |
Nov 24, 2014 | 15.78 | 15.81 | 15.65 | 15.78 | 4,992,036 | -0.01(-0.06%) |
Nov 21, 2014 | 15.79 | 15.93 | 15.61 | 15.79 | 9,215,947 | +0.19(+1.22%) |
Nov 20, 2014 | 15.52 | 15.61 | 15.46 | 15.60 | 5,923,725 | +0.12(+0.78%) |
Nov 19, 2014 | 15.58 | 15.87 | 15.24 | 15.48 | 19,595,008 | -0.07(-0.45%) |
Nov 18, 2014 | 15.56 | 15.59 | 15.46 | 15.55 | 5,974,274 | +0.05(+0.32%) |
Nov 17, 2014 | 15.47 | 15.53 | 15.38 | 15.50 | 8,245,727 | -0.13(-0.83%) |
Nov 14, 2014 | 14.80 | 15.72 | 14.77 | 15.63 | 22,214,540 | +0.66(+4.41%) |
Nov 13, 2014 | 15.05 | 15.09 | 14.93 | 14.97 | 6,754,084 | -0.06(-0.40%) |
Nov 12, 2014 | 14.99 | 15.09 | 14.96 | 15.03 | 9,429,168 | -0.08(-0.53%) |
Nov 11, 2014 | 14.94 | 15.24 | 14.87 | 15.11 | 8,087,575 | +0.19(+1.27%) |
Nov 10, 2014 | 15.05 | 15.07 | 14.86 | 14.92 | 7,293,132 | -0.18(-1.19%) |
Nov 07, 2014 | 14.93 | 15.15 | 14.91 | 15.10 | 9,881,451 | +0.28(+1.89%) |
Nov 06, 2014 | 14.68 | 14.84 | 14.68 | 14.82 | 8,905,402 | +0.16(+1.09%) |
Nov 05, 2014 | 14.71 | 14.96 | 14.64 | 14.66 | 15,935,310 | -0.70(-4.56%) |
Nov 04, 2014 | 15.33 | 15.43 | 15.28 | 15.36 | 6,143,578 | -0.12(-0.78%) |
Nov 03, 2014 | 15.41 | 15.56 | 15.35 | 15.48 | 10,352,941 | -0.02(-0.13%) |
Oct 31, 2014 | 15.22 | 15.50 | 15.21 | 15.50 | 14,869,241 | -0.32(-2.02%) |
Oct 30, 2014 | 15.97 | 15.99 | 15.68 | 15.82 | 16,507,717 | -0.56(-3.42%) |
Oct 29, 2014 | 16.53 | 16.61 | 16.33 | 16.38 | 5,695,242 | -0.11(-0.67%) |
Oct 28, 2014 | 16.61 | 16.64 | 16.47 | 16.49 | 3,376,481 | +0.07(+0.43%) |
Oct 27, 2014 | 16.47 | 16.50 | 16.42 | 16.42 | 2,937,259 | -0.08(-0.48%) |
Oct 24, 2014 | 16.63 | 16.64 | 16.43 | 16.50 | 3,286,587 | +0.00(+0.00%) |
Oct 23, 2014 | 16.45 | 16.55 | 16.40 | 16.50 | 5,527,166 | +0.04(+0.24%) |
Oct 22, 2014 | 16.56 | 16.57 | 16.42 | 16.46 | 6,517,653 | -0.35(-2.08%) |
Oct 21, 2014 | 16.79 | 16.91 | 16.77 | 16.81 | 4,744,808 | +0.08(+0.48%) |
Oct 20, 2014 | 16.71 | 16.80 | 16.63 | 16.73 | 4,529,730 | +0.15(+0.90%) |
Oct 17, 2014 | 16.64 | 16.66 | 16.52 | 16.58 | 5,573,205 | -0.09(-0.54%) |
Oct 16, 2014 | 16.55 | 16.75 | 16.51 | 16.67 | 5,704,353 | -0.04(-0.24%) |
Oct 15, 2014 | 16.68 | 17.09 | 16.68 | 16.71 | 10,039,414 | +0.03(+0.18%) |
Oct 14, 2014 | 16.74 | 16.77 | 16.61 | 16.68 | 4,812,952 | -0.05(-0.30%) |
Oct 13, 2014 | 16.67 | 16.74 | 16.57 | 16.73 | 4,815,243 | +0.09(+0.54%) |
Oct 10, 2014 | 16.63 | 16.68 | 16.53 | 16.64 | 5,039,187 | +0.02(+0.12%) |
Oct 09, 2014 | 16.78 | 16.97 | 16.61 | 16.62 | 7,295,783 | -0.06(-0.36%) |
Oct 08, 2014 | 16.62 | 16.74 | 16.35 | 16.68 | 9,537,924 | +0.20(+1.21%) |
Oct 07, 2014 | 16.59 | 16.63 | 16.39 | 16.48 | 7,987,185 | -0.12(-0.72%) |
Oct 06, 2014 | 16.36 | 16.65 | 16.31 | 16.60 | 8,485,105 | +0.48(+2.98%) |
Oct 03, 2014 | 16.17 | 16.29 | 16.04 | 16.12 | 12,041,114 | -0.29(-1.77%) |
Oct 02, 2014 | 16.39 | 16.45 | 16.25 | 16.41 | 8,326,242 | -0.07(-0.42%) |
Oct 01, 2014 | 16.45 | 16.73 | 16.44 | 16.48 | 11,173,705 | +0.13(+0.80%) |
Sep 30, 2014 | 16.58 | 16.69 | 16.18 | 16.35 | 18,784,792 | -0.43(-2.56%) |
Sep 29, 2014 | 16.81 | 16.88 | 16.73 | 16.78 | 4,741,806 | -0.12(-0.71%) |
Sep 26, 2014 | 16.79 | 16.91 | 16.75 | 16.90 | 4,735,415 | +0.07(+0.42%) |
Sep 25, 2014 | 16.71 | 16.93 | 16.62 | 16.83 | 12,270,921 | -0.16(-0.94%) |
Sep 24, 2014 | 16.87 | 17.08 | 16.82 | 16.99 | 8,811,439 | -0.08(-0.47%) |
Sep 23, 2014 | 17.09 | 17.13 | 17.00 | 17.07 | 6,461,188 | -0.01(-0.06%) |
Sep 22, 2014 | 16.93 | 17.15 | 16.90 | 17.08 | 10,503,761 | -0.11(-0.64%) |
Sep 19, 2014 | 17.63 | 17.64 | 17.08 | 17.19 | 20,921,764 | -0.58(-3.26%) |
Sep 18, 2014 | 17.66 | 17.87 | 17.63 | 17.77 | 6,335,768 | +0.00(+0.00%) |
Sep 17, 2014 | 17.92 | 18.03 | 17.74 | 17.77 | 8,742,978 | -0.18(-1.00%) |
Sep 16, 2014 | 17.98 | 18.12 | 17.86 | 17.95 | 5,954,927 | +0.03(+0.17%) |
Sep 15, 2014 | 17.87 | 17.94 | 17.81 | 17.92 | 3,558,588 | +0.03(+0.17%) |
Sep 12, 2014 | 17.80 | 17.92 | 17.76 | 17.89 | 7,633,849 | -0.07(-0.38%) |
Sep 11, 2014 | 17.93 | 17.97 | 17.82 | 17.96 | 15,727,065 | -0.28(-1.54%) |
Sep 10, 2014 | 18.24 | 18.28 | 18.12 | 18.24 | 4,798,946 | -0.07(-0.38%) |
Sep 09, 2014 | 18.19 | 18.32 | 18.11 | 18.31 | 6,194,043 | +0.05(+0.27%) |
Sep 08, 2014 | 18.35 | 18.37 | 18.15 | 18.26 | 6,784,079 | -0.16(-0.87%) |
Sep 05, 2014 | 18.30 | 18.43 | 18.29 | 18.42 | 5,331,723 | +0.10(+0.55%) |
Sep 04, 2014 | 18.52 | 18.55 | 18.26 | 18.32 | 5,637,653 | -0.11(-0.60%) |
Sep 03, 2014 | 18.39 | 18.44 | 18.36 | 18.43 | 3,465,411 | +0.02(+0.11%) |