Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.12 | 17.12 | 16.77 | 16.77 | 265,134 | -0.34(-1.99%) |
Nov 26, 2014 | 17.10 | 17.11 | 17.11 | 17.11 | 301,005 | -0.02(-0.09%) |
Nov 25, 2014 | 17.08 | 17.16 | 17.01 | 17.12 | 227,542 | +0.04(+0.23%) |
Nov 24, 2014 | 16.91 | 17.08 | 16.71 | 17.08 | 383,124 | +0.22(+1.31%) |
Nov 21, 2014 | 17.17 | 17.17 | 16.80 | 16.86 | 419,290 | -0.15(-0.91%) |
Nov 20, 2014 | 16.73 | 17.03 | 16.51 | 17.02 | 303,323 | +0.16(+0.97%) |
Nov 19, 2014 | 16.98 | 17.00 | 16.40 | 16.85 | 549,817 | -0.15(-0.89%) |
Nov 18, 2014 | 16.88 | 17.08 | 16.83 | 17.01 | 584,255 | +0.14(+0.83%) |
Nov 17, 2014 | 16.85 | 16.99 | 16.71 | 16.87 | 469,012 | +0.00(+0.00%) |
Nov 14, 2014 | 16.97 | 17.15 | 16.85 | 16.87 | 490,393 | -0.10(-0.62%) |
Nov 13, 2014 | 17.21 | 17.21 | 16.92 | 16.97 | 283,512 | -0.19(-1.11%) |
Nov 12, 2014 | 16.87 | 17.18 | 16.87 | 17.16 | 386,764 | +0.20(+1.19%) |
Nov 11, 2014 | 17.08 | 17.17 | 16.92 | 16.96 | 370,951 | -0.13(-0.75%) |
Nov 10, 2014 | 16.90 | 17.09 | 16.90 | 17.09 | 303,749 | +0.19(+1.12%) |
Nov 07, 2014 | 16.81 | 16.97 | 16.73 | 16.90 | 328,413 | +0.02(+0.14%) |
Nov 06, 2014 | 16.84 | 17.00 | 16.63 | 16.87 | 396,553 | +0.05(+0.28%) |
Nov 05, 2014 | 16.76 | 17.01 | 16.68 | 16.83 | 315,215 | +0.16(+0.98%) |
Nov 04, 2014 | 16.76 | 16.80 | 16.54 | 16.66 | 459,075 | -0.10(-0.60%) |
Nov 03, 2014 | 16.89 | 17.07 | 16.73 | 16.77 | 592,244 | -0.15(-0.87%) |
Oct 31, 2014 | 17.01 | 17.04 | 16.67 | 16.91 | 723,838 | +0.24(+1.44%) |
Oct 30, 2014 | 16.46 | 16.72 | 16.35 | 16.67 | 633,709 | +0.14(+0.84%) |
Oct 29, 2014 | 16.63 | 16.63 | 16.35 | 16.53 | 701,973 | -0.08(-0.47%) |
Oct 28, 2014 | 16.00 | 16.66 | 15.91 | 16.61 | 789,894 | +0.66(+4.13%) |
Oct 27, 2014 | 15.89 | 15.98 | 15.98 | 15.95 | 480,816 | -0.02(-0.15%) |
Oct 24, 2014 | 15.97 | 16.07 | 15.87 | 15.98 | 422,948 | +0.01(+0.05%) |
Oct 23, 2014 | 16.21 | 16.26 | 15.92 | 15.97 | 673,123 | -0.02(-0.15%) |
Oct 22, 2014 | 16.08 | 16.27 | 15.98 | 15.99 | 586,189 | -0.10(-0.63%) |
Oct 21, 2014 | 15.88 | 16.15 | 15.88 | 16.09 | 735,657 | +0.29(+1.81%) |
Oct 20, 2014 | 15.69 | 15.90 | 15.63 | 15.80 | 449,718 | +0.03(+0.20%) |
Oct 17, 2014 | 15.97 | 15.97 | 15.67 | 15.77 | 712,091 | +0.02(+0.15%) |
Oct 16, 2014 | 15.21 | 15.82 | 15.20 | 15.75 | 755,539 | +0.29(+1.90%) |
Oct 15, 2014 | 15.40 | 15.61 | 15.12 | 15.46 | 1,090,585 | -0.24(-1.53%) |
Oct 14, 2014 | 15.59 | 15.93 | 15.51 | 15.70 | 819,641 | +0.24(+1.58%) |
Oct 13, 2014 | 15.31 | 15.65 | 15.18 | 15.45 | 652,570 | +0.17(+1.14%) |
Oct 10, 2014 | 15.16 | 15.56 | 15.16 | 15.28 | 710,122 | +0.04(+0.25%) |
Oct 09, 2014 | 15.56 | 15.61 | 15.24 | 15.24 | 1,320,689 | -0.39(-2.48%) |
Oct 08, 2014 | 15.30 | 15.64 | 15.24 | 15.63 | 717,857 | +0.29(+1.89%) |
Oct 07, 2014 | 15.49 | 15.51 | 15.33 | 15.34 | 1,230,821 | -0.22(-1.44%) |
Oct 06, 2014 | 15.50 | 15.67 | 15.33 | 15.56 | 1,646,779 | +0.07(+0.48%) |
Oct 03, 2014 | 15.65 | 15.66 | 15.41 | 15.49 | 1,091,733 | -0.01(-0.05%) |
Oct 02, 2014 | 15.39 | 15.59 | 15.26 | 15.49 | 1,295,444 | +0.11(+0.73%) |
Oct 01, 2014 | 15.62 | 15.82 | 15.30 | 15.38 | 2,096,355 | -0.28(-1.77%) |
Sep 30, 2014 | 15.82 | 15.88 | 15.65 | 15.66 | 821,536 | -0.18(-1.17%) |
Sep 29, 2014 | 15.68 | 15.90 | 15.66 | 15.84 | 445,150 | -0.02(-0.10%) |
Sep 26, 2014 | 15.68 | 15.86 | 15.64 | 15.86 | 560,764 | +0.20(+1.28%) |
Sep 25, 2014 | 15.88 | 15.92 | 15.60 | 15.66 | 537,103 | -0.27(-1.69%) |
Sep 24, 2014 | 15.88 | 15.98 | 15.74 | 15.93 | 637,897 | +0.09(+0.58%) |
Sep 23, 2014 | 16.04 | 16.14 | 15.83 | 15.84 | 734,197 | -0.25(-1.53%) |
Sep 22, 2014 | 16.16 | 16.28 | 16.06 | 16.08 | 742,107 | -0.13(-0.78%) |
Sep 19, 2014 | 16.44 | 16.51 | 16.16 | 16.21 | 2,559,204 | -0.23(-1.38%) |
Sep 18, 2014 | 16.38 | 16.50 | 16.28 | 16.44 | 625,808 | +0.12(+0.71%) |
Sep 17, 2014 | 16.37 | 16.60 | 16.27 | 16.32 | 1,005,865 | -0.04(-0.23%) |
Sep 16, 2014 | 16.44 | 16.59 | 16.29 | 16.36 | 680,395 | -0.09(-0.54%) |
Sep 15, 2014 | 16.68 | 16.68 | 16.36 | 16.45 | 456,881 | -0.19(-1.16%) |
Sep 12, 2014 | 16.71 | 16.82 | 16.47 | 16.64 | 500,149 | -0.05(-0.28%) |
Sep 11, 2014 | 16.54 | 16.83 | 16.39 | 16.69 | 571,303 | +0.07(+0.44%) |
Sep 10, 2014 | 16.24 | 16.62 | 16.11 | 16.61 | 1,032,207 | +0.20(+1.22%) |
Sep 09, 2014 | 16.70 | 16.70 | 16.40 | 16.41 | 665,078 | -0.35(-2.11%) |
Sep 08, 2014 | 16.74 | 16.87 | 16.64 | 16.77 | 508,894 | -0.03(-0.18%) |
Sep 05, 2014 | 16.58 | 16.81 | 16.49 | 16.80 | 361,575 | +0.15(+0.92%) |
Sep 04, 2014 | 16.75 | 16.83 | 16.61 | 16.64 | 283,088 | -0.08(-0.46%) |
Sep 03, 2014 | 16.96 | 17.08 | 16.69 | 16.72 | 447,160 | -0.19(-1.14%) |