Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.11 | 16.12 | 15.90 | 15.99 | 155,743 | -0.26(-1.60%) |
Nov 26, 2014 | 16.25 | 16.25 | 16.25 | 0 | +0.19(+1.18%) | |
Nov 25, 2014 | 16.21 | 16.21 | 16.05 | 16.06 | 300,421 | -0.09(-0.56%) |
Nov 24, 2014 | 16.20 | 16.25 | 16.07 | 16.15 | 336,558 | -0.20(-1.22%) |
Nov 21, 2014 | 16.25 | 16.54 | 16.25 | 16.35 | 372,296 | +0.22(+1.36%) |
Nov 20, 2014 | 16.08 | 16.19 | 16.03 | 16.13 | 330,730 | +0.15(+0.94%) |
Nov 19, 2014 | 16.10 | 16.20 | 15.93 | 15.98 | 289,985 | -0.28(-1.72%) |
Nov 18, 2014 | 16.23 | 16.36 | 16.13 | 16.26 | 826,814 | -0.46(-2.75%) |
Nov 17, 2014 | 17.32 | 16.60 | 16.72 | 373,776 | -0.60(-3.46%) | |
Nov 14, 2014 | 17.01 | 17.36 | 17.00 | 17.32 | 1,020,236 | +0.69(+4.15%) |
Nov 13, 2014 | 16.59 | 16.69 | 16.47 | 16.63 | 477,811 | +0.49(+3.04%) |
Nov 12, 2014 | 16.26 | 16.28 | 15.88 | 16.14 | 497,449 | -0.31(-1.91%) |
Nov 11, 2014 | 16.41 | 16.46 | 16.20 | 16.45 | 453,892 | +0.25(+1.57%) |
Nov 10, 2014 | 16.16 | 16.30 | 16.14 | 16.20 | 261,117 | +0.39(+2.47%) |
Nov 07, 2014 | 15.86 | 15.90 | 15.73 | 15.81 | 298,207 | -0.22(-1.37%) |
Nov 06, 2014 | 16.02 | 16.05 | 15.93 | 16.03 | 262,947 | +0.02(+0.12%) |
Nov 05, 2014 | 15.95 | 16.05 | 15.93 | 16.01 | 443,153 | +0.19(+1.17%) |
Nov 04, 2014 | 15.76 | 15.84 | 15.62 | 15.82 | 365,861 | +0.00(+0.03%) |
Nov 03, 2014 | 16.04 | 16.09 | 15.81 | 15.82 | 409,662 | -0.23(-1.43%) |
Oct 31, 2014 | 16.06 | 16.09 | 15.93 | 16.05 | 356,817 | +0.21(+1.33%) |
Oct 30, 2014 | 15.70 | 16.80 | 15.60 | 15.84 | 334,548 | +0.20(+1.25%) |
Oct 29, 2014 | 15.73 | 15.78 | 15.58 | 15.64 | 554,356 | -0.02(-0.10%) |
Oct 28, 2014 | 15.33 | 15.67 | 15.33 | 15.66 | 516,539 | +0.48(+3.16%) |
Oct 27, 2014 | 15.15 | 15.19 | 15.40 | 15.18 | 421,465 | -0.22(-1.43%) |
Oct 24, 2014 | 15.40 | 15.49 | 15.30 | 15.40 | 425,399 | -0.09(-0.58%) |
Oct 23, 2014 | 15.33 | 15.53 | 15.29 | 15.49 | 546,302 | +0.32(+2.11%) |
Oct 22, 2014 | 15.27 | 15.41 | 15.17 | 15.17 | 227,548 | +0.06(+0.40%) |
Oct 21, 2014 | 15.02 | 15.13 | 14.97 | 15.11 | 311,894 | +0.38(+2.58%) |
Oct 20, 2014 | 14.60 | 14.74 | 14.60 | 14.73 | 124,161 | +0.12(+0.79%) |
Oct 17, 2014 | 14.66 | 14.77 | 14.60 | 14.62 | 277,056 | +0.11(+0.72%) |
Oct 16, 2014 | 14.26 | 14.70 | 14.25 | 14.51 | 342,280 | -0.14(-0.96%) |
Oct 15, 2014 | 14.53 | 14.70 | 14.25 | 14.65 | 446,684 | +0.05(+0.34%) |
Oct 14, 2014 | 14.60 | 14.73 | 14.52 | 14.60 | 338,135 | -0.15(-1.02%) |
Oct 13, 2014 | 14.68 | 14.90 | 14.60 | 14.75 | 530,700 | +0.09(+0.61%) |
Oct 10, 2014 | 14.81 | 14.87 | 14.62 | 14.66 | 407,250 | -0.30(-2.01%) |
Oct 09, 2014 | 15.24 | 15.24 | 14.80 | 14.96 | 176,375 | -0.47(-3.05%) |
Oct 08, 2014 | 15.20 | 15.50 | 15.11 | 15.43 | 267,974 | +0.20(+1.31%) |
Oct 07, 2014 | 15.38 | 15.46 | 15.20 | 15.23 | 283,221 | -0.17(-1.14%) |
Oct 06, 2014 | 15.40 | 15.47 | 14.99 | 15.40 | 206,135 | +0.49(+3.29%) |
Oct 03, 2014 | 15.00 | 15.00 | 14.83 | 14.91 | 462,955 | +0.49(+3.43%) |
Oct 02, 2014 | 14.43 | 14.48 | 14.13 | 14.42 | 604,116 | -0.05(-0.35%) |
Oct 01, 2014 | 14.77 | 14.80 | 14.43 | 14.47 | 514,071 | -0.35(-2.36%) |
Sep 30, 2014 | 14.73 | 14.88 | 14.73 | 14.82 | 854,437 | +0.06(+0.41%) |
Sep 29, 2014 | 14.95 | 14.95 | 14.65 | 14.76 | 1,095,115 | -0.35(-2.29%) |
Sep 26, 2014 | 14.96 | 15.17 | 14.96 | 15.11 | 176,478 | +0.09(+0.62%) |
Sep 25, 2014 | 15.22 | 15.33 | 14.95 | 15.01 | 504,595 | -0.32(-2.07%) |
Sep 24, 2014 | 15.24 | 15.37 | 15.17 | 15.33 | 211,854 | +0.13(+0.86%) |
Sep 23, 2014 | 15.36 | 15.42 | 15.18 | 15.20 | 199,396 | -0.20(-1.27%) |
Sep 22, 2014 | 15.66 | 15.66 | 15.36 | 15.39 | 645,932 | -0.62(-3.90%) |
Sep 19, 2014 | 16.09 | 16.13 | 15.97 | 16.02 | 725,896 | +0.12(+0.72%) |
Sep 18, 2014 | 15.91 | 15.96 | 15.85 | 15.90 | 1,218,200 | +0.09(+0.59%) |
Sep 17, 2014 | 15.87 | 16.00 | 15.80 | 15.81 | 329,106 | +0.10(+0.61%) |
Sep 16, 2014 | 15.67 | 15.84 | 15.52 | 15.71 | 566,440 | +0.00(+0.03%) |
Sep 15, 2014 | 15.89 | 15.92 | 15.71 | 15.71 | 488,551 | +0.02(+0.13%) |
Sep 12, 2014 | 15.68 | 15.89 | 15.65 | 15.69 | 435,620 | +0.07(+0.48%) |
Sep 11, 2014 | 15.58 | 15.76 | 15.55 | 15.62 | 521,902 | -0.09(-0.55%) |
Sep 10, 2014 | 15.75 | 15.76 | 15.56 | 15.70 | 861,373 | -0.29(-1.80%) |
Sep 09, 2014 | 16.14 | 16.17 | 15.98 | 15.99 | 438,242 | -0.13(-0.81%) |
Sep 08, 2014 | 16.32 | 16.34 | 16.10 | 16.12 | 385,992 | -0.51(-3.06%) |
Sep 05, 2014 | 16.59 | 16.63 | 16.46 | 16.63 | 217,914 | -0.04(-0.24%) |
Sep 04, 2014 | 16.77 | 16.80 | 16.60 | 16.67 | 242,337 | +0.06(+0.36%) |
Sep 03, 2014 | 16.31 | 16.78 | 16.31 | 16.61 | 332,584 | +0.36(+2.25%) |