Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.97 | 16.15 | 15.43 | 15.79 | 150,472 | -0.33(-2.05%) |
Nov 26, 2014 | 15.79 | 16.12 | 16.12 | 16.12 | 216,147 | +0.32(+2.05%) |
Nov 25, 2014 | 15.83 | 15.96 | 15.36 | 15.79 | 321,829 | +0.11(+0.69%) |
Nov 24, 2014 | 16.10 | 16.10 | 15.66 | 15.69 | 138,238 | -0.40(-2.51%) |
Nov 21, 2014 | 15.87 | 16.17 | 15.75 | 16.09 | 129,346 | +0.43(+2.76%) |
Nov 20, 2014 | 16.08 | 16.08 | 15.59 | 15.66 | 181,089 | -0.58(-3.55%) |
Nov 19, 2014 | 16.13 | 16.36 | 15.84 | 16.23 | 63,174 | +0.19(+1.17%) |
Nov 18, 2014 | 15.87 | 16.38 | 15.77 | 16.05 | 117,511 | +0.11(+0.68%) |
Nov 17, 2014 | 16.05 | 16.05 | 15.69 | 15.94 | 70,885 | -0.01(-0.05%) |
Nov 14, 2014 | 15.65 | 16.10 | 15.65 | 15.95 | 151,678 | +0.26(+1.65%) |
Nov 13, 2014 | 15.35 | 15.89 | 15.02 | 15.69 | 137,941 | +0.47(+3.07%) |
Nov 12, 2014 | 15.27 | 15.41 | 14.98 | 15.22 | 72,817 | +0.01(+0.05%) |
Nov 11, 2014 | 15.18 | 15.23 | 14.89 | 15.21 | 73,670 | -0.02(-0.14%) |
Nov 10, 2014 | 15.35 | 15.45 | 14.97 | 15.23 | 50,993 | -0.01(-0.09%) |
Nov 07, 2014 | 15.60 | 15.85 | 15.15 | 15.25 | 82,141 | -0.43(-2.75%) |
Nov 06, 2014 | 15.38 | 15.69 | 14.63 | 15.68 | 114,449 | +0.32(+2.11%) |
Nov 05, 2014 | 15.78 | 15.87 | 15.25 | 15.36 | 290,975 | -0.46(-2.91%) |
Nov 04, 2014 | 16.69 | 16.95 | 15.71 | 15.82 | 383,576 | -0.87(-5.22%) |
Nov 03, 2014 | 16.87 | 17.21 | 16.60 | 16.69 | 351,272 | +0.08(+0.48%) |
Oct 31, 2014 | 16.68 | 16.87 | 16.10 | 16.61 | 200,225 | -0.04(-0.26%) |
Oct 30, 2014 | 15.48 | 16.65 | 15.41 | 16.65 | 180,912 | +1.24(+8.03%) |
Oct 29, 2014 | 16.07 | 16.11 | 15.36 | 15.41 | 193,228 | -0.48(-3.03%) |
Oct 28, 2014 | 16.18 | 16.18 | 15.63 | 15.89 | 149,818 | +0.01(+0.05%) |
Oct 27, 2014 | 15.43 | 15.91 | 15.70 | 15.89 | 121,453 | +0.19(+1.19%) |
Oct 24, 2014 | 15.46 | 15.79 | 15.31 | 15.70 | 100,473 | +0.36(+2.35%) |
Oct 23, 2014 | 15.04 | 15.46 | 15.03 | 15.34 | 59,869 | +0.30(+2.01%) |
Oct 22, 2014 | 15.18 | 15.43 | 14.87 | 15.04 | 99,391 | -0.03(-0.19%) |
Oct 21, 2014 | 14.79 | 15.23 | 14.68 | 15.07 | 111,203 | +0.19(+1.26%) |
Oct 20, 2014 | 14.43 | 15.20 | 14.23 | 14.88 | 111,653 | +0.27(+1.87%) |
Oct 17, 2014 | 14.35 | 14.90 | 14.10 | 14.61 | 248,640 | +0.45(+3.15%) |
Oct 16, 2014 | 13.92 | 14.29 | 13.84 | 14.16 | 105,235 | -0.14(-1.01%) |
Oct 15, 2014 | 14.02 | 14.38 | 13.75 | 14.30 | 128,638 | -0.01(-0.05%) |
Oct 14, 2014 | 13.87 | 14.53 | 13.79 | 14.31 | 99,771 | +0.54(+3.92%) |
Oct 13, 2014 | 13.73 | 14.00 | 13.65 | 13.77 | 67,193 | -0.09(-0.67%) |
Oct 10, 2014 | 14.05 | 14.07 | 13.61 | 13.86 | 137,627 | -0.24(-1.73%) |
Oct 09, 2014 | 14.07 | 14.24 | 14.06 | 14.11 | 84,886 | -0.02(-0.15%) |
Oct 08, 2014 | 14.25 | 14.29 | 14.04 | 14.13 | 204,673 | -0.05(-0.36%) |
Oct 07, 2014 | 14.40 | 14.56 | 14.18 | 14.18 | 96,970 | -0.22(-1.50%) |
Oct 06, 2014 | 14.39 | 14.64 | 14.12 | 14.40 | 151,592 | +0.17(+1.21%) |
Oct 03, 2014 | 14.18 | 14.39 | 14.04 | 14.22 | 102,031 | +0.07(+0.51%) |
Oct 02, 2014 | 14.50 | 14.50 | 13.63 | 14.15 | 227,396 | -0.40(-2.72%) |
Oct 01, 2014 | 14.48 | 14.91 | 14.43 | 14.55 | 339,520 | -0.06(-0.44%) |
Sep 30, 2014 | 14.54 | 14.66 | 14.02 | 14.61 | 248,961 | +0.03(+0.20%) |
Sep 29, 2014 | 14.79 | 14.80 | 14.43 | 14.58 | 125,497 | -0.46(-3.06%) |
Sep 26, 2014 | 14.60 | 15.21 | 14.44 | 15.05 | 188,468 | +0.53(+3.67%) |
Sep 25, 2014 | 14.45 | 14.63 | 14.27 | 14.51 | 117,272 | -0.06(-0.44%) |
Sep 24, 2014 | 14.83 | 14.89 | 14.45 | 14.58 | 229,772 | -0.14(-0.93%) |
Sep 23, 2014 | 15.08 | 15.28 | 14.55 | 14.71 | 586,246 | -0.37(-2.43%) |
Sep 22, 2014 | 14.87 | 15.12 | 14.39 | 15.08 | 370,005 | +0.05(+0.34%) |
Sep 19, 2014 | 14.76 | 15.10 | 14.51 | 15.03 | 479,356 | +0.24(+1.65%) |
Sep 18, 2014 | 14.70 | 14.90 | 14.52 | 14.79 | 108,061 | +0.08(+0.54%) |
Sep 17, 2014 | 14.85 | 14.92 | 14.56 | 14.71 | 136,728 | -0.07(-0.45%) |
Sep 16, 2014 | 14.47 | 14.87 | 14.32 | 14.77 | 241,372 | +0.30(+2.10%) |
Sep 15, 2014 | 14.86 | 14.86 | 14.36 | 14.47 | 93,523 | -0.40(-2.66%) |
Sep 12, 2014 | 14.67 | 14.91 | 14.64 | 14.87 | 140,230 | +0.07(+0.48%) |
Sep 11, 2014 | 14.18 | 14.82 | 14.14 | 14.79 | 172,514 | +0.60(+4.24%) |
Sep 10, 2014 | 13.98 | 14.21 | 13.95 | 14.19 | 78,418 | +0.21(+1.47%) |
Sep 09, 2014 | 13.86 | 14.03 | 13.78 | 13.99 | 82,883 | +0.00(+0.00%) |
Sep 08, 2014 | 13.73 | 14.01 | 13.73 | 13.99 | 95,579 | +0.20(+1.44%) |
Sep 05, 2014 | 13.73 | 13.92 | 13.73 | 13.79 | 78,281 | +0.03(+0.21%) |
Sep 04, 2014 | 14.14 | 14.14 | 13.71 | 13.76 | 143,646 | -0.32(-2.26%) |
Sep 03, 2014 | 13.61 | 14.12 | 13.51 | 14.08 | 249,235 | +0.48(+3.54%) |