Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.29 | 21.34 | 20.29 | 20.71 | 34,644 | +0.48(+2.37%) |
Nov 26, 2014 | 19.30 | 20.23 | 20.23 | 20.23 | 83,900 | +0.54(+2.74%) |
Nov 25, 2014 | 19.17 | 19.98 | 18.65 | 19.69 | 181,161 | +0.54(+2.82%) |
Nov 24, 2014 | 18.03 | 19.34 | 18.03 | 19.15 | 39,872 | +0.62(+3.35%) |
Nov 21, 2014 | 19.49 | 19.49 | 18.26 | 18.53 | 54,889 | -0.59(-3.09%) |
Nov 20, 2014 | 18.65 | 19.50 | 18.65 | 19.12 | 41,429 | +0.21(+1.11%) |
Nov 19, 2014 | 19.07 | 19.59 | 18.75 | 18.91 | 57,093 | -0.66(-3.37%) |
Nov 18, 2014 | 19.06 | 19.85 | 18.65 | 19.57 | 105,360 | +0.54(+2.84%) |
Nov 17, 2014 | 18.28 | 19.04 | 17.98 | 19.03 | 81,759 | +0.27(+1.44%) |
Nov 14, 2014 | 18.07 | 18.99 | 17.72 | 18.76 | 101,524 | +0.94(+5.27%) |
Nov 13, 2014 | 17.72 | 18.74 | 17.16 | 17.82 | 89,467 | -0.04(-0.22%) |
Nov 12, 2014 | 17.35 | 18.08 | 17.02 | 17.86 | 31,290 | +1.00(+5.93%) |
Nov 11, 2014 | 18.18 | 18.37 | 16.81 | 16.86 | 46,712 | -1.27(-7.00%) |
Nov 10, 2014 | 17.27 | 18.49 | 17.27 | 18.13 | 73,452 | +0.99(+5.78%) |
Nov 07, 2014 | 16.95 | 17.39 | 16.75 | 17.14 | 51,458 | +0.22(+1.30%) |
Nov 06, 2014 | 17.01 | 17.51 | 16.50 | 16.92 | 81,846 | -0.13(-0.76%) |
Nov 05, 2014 | 17.59 | 17.93 | 16.66 | 17.05 | 22,778 | -0.35(-2.01%) |
Nov 04, 2014 | 17.16 | 17.58 | 16.71 | 17.40 | 27,049 | +0.05(+0.29%) |
Nov 03, 2014 | 17.41 | 18.00 | 17.30 | 17.35 | 29,224 | +0.09(+0.52%) |
Oct 31, 2014 | 18.25 | 18.25 | 17.25 | 17.26 | 78,690 | -0.78(-4.32%) |
Oct 30, 2014 | 18.00 | 18.35 | 17.15 | 18.04 | 72,915 | +0.15(+0.84%) |
Oct 29, 2014 | 18.33 | 18.79 | 17.15 | 17.89 | 57,460 | -0.39(-2.13%) |
Oct 28, 2014 | 17.49 | 18.84 | 17.29 | 18.28 | 70,920 | +0.78(+4.46%) |
Oct 27, 2014 | 17.69 | 17.99 | 17.42 | 17.50 | 48,825 | -0.49(-2.72%) |
Oct 24, 2014 | 16.35 | 19.42 | 16.27 | 17.99 | 148,682 | +1.58(+9.63%) |
Oct 23, 2014 | 16.95 | 17.00 | 16.29 | 16.41 | 103,109 | -0.43(-2.55%) |
Oct 22, 2014 | 17.36 | 17.36 | 16.50 | 16.84 | 104,266 | -0.01(-0.06%) |
Oct 21, 2014 | 17.08 | 17.24 | 15.95 | 16.85 | 252,358 | +0.61(+3.76%) |
Oct 20, 2014 | 15.10 | 16.55 | 15.08 | 16.24 | 289,164 | +1.19(+7.91%) |
Oct 17, 2014 | 16.00 | 16.00 | 15.01 | 15.05 | 47,862 | -0.55(-3.53%) |
Oct 16, 2014 | 14.59 | 16.06 | 14.06 | 15.60 | 103,633 | +0.58(+3.86%) |
Oct 15, 2014 | 14.22 | 15.14 | 13.40 | 15.02 | 50,612 | +0.18(+1.21%) |
Oct 14, 2014 | 16.32 | 16.49 | 14.63 | 14.84 | 95,928 | -1.16(-7.25%) |
Oct 13, 2014 | 13.60 | 16.98 | 13.60 | 16.00 | 63,525 | +2.42(+17.82%) |
Oct 10, 2014 | 15.24 | 15.68 | 13.41 | 13.58 | 128,243 | -1.60(-10.54%) |
Oct 09, 2014 | 16.57 | 16.57 | 15.00 | 15.18 | 114,093 | -0.79(-4.95%) |
Oct 08, 2014 | 16.70 | 16.85 | 15.87 | 15.97 | 154,570 | -0.78(-4.66%) |
Oct 07, 2014 | 16.90 | 17.05 | 16.60 | 16.75 | 103,229 | -0.29(-1.70%) |
Oct 06, 2014 | 17.00 | 17.05 | 16.75 | 17.04 | 125,167 | +0.16(+0.95%) |
Oct 03, 2014 | 17.26 | 17.49 | 15.62 | 16.88 | 531,690 | -1.14(-6.33%) |
Oct 02, 2014 | 18.75 | 18.75 | 17.60 | 18.02 | 94,466 | -0.94(-4.96%) |
Oct 01, 2014 | 20.05 | 20.85 | 18.63 | 18.96 | 58,370 | -1.45(-7.10%) |
Sep 30, 2014 | 20.00 | 21.44 | 19.80 | 20.41 | 36,058 | +0.33(+1.64%) |
Sep 29, 2014 | 18.71 | 20.95 | 18.71 | 20.08 | 39,676 | +0.91(+4.75%) |
Sep 26, 2014 | 18.64 | 19.24 | 17.86 | 19.17 | 16,681 | +0.72(+3.90%) |
Sep 25, 2014 | 17.91 | 18.77 | 17.76 | 18.45 | 39,417 | +0.52(+2.90%) |
Sep 24, 2014 | 16.93 | 17.95 | 16.85 | 17.93 | 34,628 | +0.88(+5.16%) |
Sep 23, 2014 | 18.03 | 19.14 | 16.80 | 17.05 | 43,331 | -1.22(-6.70%) |
Sep 22, 2014 | 20.18 | 20.40 | 17.62 | 18.27 | 73,237 | -1.84(-9.12%) |
Sep 19, 2014 | 21.07 | 22.44 | 20.11 | 20.11 | 27,796 | -1.01(-4.78%) |
Sep 18, 2014 | 21.13 | 21.65 | 21.00 | 21.12 | 13,759 | -0.24(-1.12%) |
Sep 17, 2014 | 23.13 | 23.17 | 21.01 | 21.36 | 14,658 | -0.45(-2.06%) |
Sep 16, 2014 | 22.93 | 23.12 | 21.58 | 21.81 | 18,283 | -0.92(-4.05%) |
Sep 15, 2014 | 23.84 | 23.84 | 22.72 | 22.73 | 5,007 | -0.52(-2.24%) |
Sep 12, 2014 | 24.31 | 24.50 | 23.25 | 23.25 | 13,576 | -0.86(-3.57%) |
Sep 11, 2014 | 23.70 | 24.42 | 23.60 | 24.11 | 8,956 | +0.22(+0.92%) |
Sep 10, 2014 | 23.10 | 24.19 | 23.10 | 23.89 | 19,065 | +0.88(+3.82%) |
Sep 09, 2014 | 22.88 | 23.39 | 22.34 | 23.01 | 28,978 | +0.23(+1.01%) |
Sep 08, 2014 | 22.62 | 23.59 | 22.19 | 22.78 | 8,499 | -0.10(-0.44%) |
Sep 05, 2014 | 23.22 | 23.74 | 22.79 | 22.88 | 6,445 | -0.43(-1.84%) |
Sep 04, 2014 | 23.01 | 23.65 | 22.61 | 23.31 | 10,286 | +0.25(+1.08%) |
Sep 03, 2014 | 23.32 | 24.89 | 22.66 | 23.06 | 9,521 | +0.12(+0.52%) |