Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.86 | 17.91 | 17.56 | 17.60 | 70,914 | -0.25(-1.43%) |
Nov 26, 2014 | 17.72 | 17.86 | 17.86 | 17.86 | 294,694 | +0.25(+1.42%) |
Nov 25, 2014 | 17.60 | 17.70 | 17.58 | 17.61 | 67,266 | +0.04(+0.20%) |
Nov 24, 2014 | 17.30 | 17.59 | 17.27 | 17.57 | 147,235 | +0.26(+1.50%) |
Nov 21, 2014 | 17.77 | 17.77 | 17.22 | 17.31 | 168,721 | -0.22(-1.25%) |
Nov 20, 2014 | 17.12 | 17.62 | 17.10 | 17.53 | 167,769 | +0.29(+1.71%) |
Nov 19, 2014 | 17.52 | 17.52 | 17.08 | 17.24 | 217,514 | -0.25(-1.45%) |
Nov 18, 2014 | 17.47 | 17.68 | 17.37 | 17.49 | 243,091 | +0.04(+0.26%) |
Nov 17, 2014 | 17.85 | 18.01 | 17.38 | 17.45 | 214,079 | -0.47(-2.62%) |
Nov 14, 2014 | 18.14 | 18.26 | 17.81 | 17.92 | 190,516 | -0.18(-1.01%) |
Nov 13, 2014 | 18.13 | 18.28 | 17.96 | 18.10 | 241,582 | -0.08(-0.42%) |
Nov 12, 2014 | 18.17 | 18.26 | 17.77 | 18.18 | 247,948 | +0.03(+0.17%) |
Nov 11, 2014 | 18.13 | 18.36 | 18.00 | 18.14 | 192,689 | +0.00(+0.00%) |
Nov 10, 2014 | 17.62 | 18.15 | 17.33 | 18.14 | 190,391 | +0.60(+3.44%) |
Nov 07, 2014 | 18.00 | 18.00 | 17.27 | 17.54 | 438,326 | -0.44(-2.43%) |
Nov 06, 2014 | 17.05 | 18.07 | 16.93 | 17.98 | 742,016 | +0.94(+5.50%) |
Nov 05, 2014 | 17.10 | 17.23 | 16.84 | 17.04 | 203,914 | -0.04(-0.24%) |
Nov 04, 2014 | 16.92 | 17.15 | 16.82 | 17.08 | 115,672 | +0.18(+1.06%) |
Nov 03, 2014 | 17.28 | 17.37 | 16.87 | 16.90 | 200,114 | -0.39(-2.25%) |
Oct 31, 2014 | 17.30 | 17.36 | 17.11 | 17.29 | 185,171 | +0.38(+2.22%) |
Oct 30, 2014 | 16.73 | 17.06 | 16.73 | 16.92 | 144,924 | +0.12(+0.72%) |
Oct 29, 2014 | 16.83 | 16.93 | 16.65 | 16.80 | 129,533 | +0.03(+0.16%) |
Oct 28, 2014 | 15.98 | 16.80 | 15.92 | 16.77 | 285,383 | +0.78(+4.86%) |
Oct 27, 2014 | 15.74 | 16.00 | 15.79 | 15.99 | 119,537 | +0.20(+1.27%) |
Oct 24, 2014 | 15.96 | 16.03 | 15.75 | 15.79 | 124,448 | -0.13(-0.84%) |
Oct 23, 2014 | 15.65 | 16.06 | 15.63 | 15.92 | 215,700 | +0.31(+1.97%) |
Oct 22, 2014 | 15.67 | 15.76 | 15.59 | 15.62 | 191,101 | -0.01(-0.09%) |
Oct 21, 2014 | 15.50 | 15.67 | 15.43 | 15.63 | 254,922 | +0.18(+1.16%) |
Oct 20, 2014 | 15.30 | 15.47 | 15.30 | 15.45 | 190,718 | +0.08(+0.52%) |
Oct 17, 2014 | 15.63 | 15.64 | 15.30 | 15.37 | 217,073 | -0.22(-1.43%) |
Oct 16, 2014 | 15.02 | 15.63 | 15.02 | 15.59 | 264,468 | +0.37(+2.43%) |
Oct 15, 2014 | 15.00 | 15.26 | 14.81 | 15.22 | 335,013 | -0.04(-0.29%) |
Oct 14, 2014 | 15.63 | 15.63 | 15.24 | 15.27 | 297,372 | -0.18(-1.19%) |
Oct 13, 2014 | 15.44 | 15.69 | 15.29 | 15.45 | 181,467 | +0.08(+0.52%) |
Oct 10, 2014 | 15.38 | 15.63 | 15.25 | 15.37 | 207,314 | -0.08(-0.52%) |
Oct 09, 2014 | 15.63 | 15.68 | 15.53 | 15.45 | 253,506 | -0.21(-1.37%) |
Oct 08, 2014 | 15.22 | 15.76 | 15.22 | 15.67 | 288,639 | +0.41(+2.69%) |
Oct 07, 2014 | 15.23 | 15.46 | 15.19 | 15.25 | 412,771 | -0.11(-0.73%) |
Oct 06, 2014 | 15.49 | 15.54 | 15.34 | 15.37 | 183,203 | -0.15(-0.95%) |
Oct 03, 2014 | 15.59 | 15.59 | 15.40 | 15.51 | 215,516 | +0.10(+0.67%) |
Oct 02, 2014 | 15.13 | 15.45 | 15.06 | 15.41 | 123,308 | +0.24(+1.56%) |
Oct 01, 2014 | 15.57 | 15.57 | 15.07 | 15.17 | 222,503 | -0.37(-2.36%) |
Sep 30, 2014 | 15.63 | 15.71 | 15.50 | 15.54 | 390,718 | -0.15(-0.97%) |
Sep 29, 2014 | 15.31 | 15.84 | 15.30 | 15.69 | 375,104 | +0.29(+1.86%) |
Sep 26, 2014 | 15.34 | 15.63 | 15.32 | 15.41 | 306,254 | +0.06(+0.41%) |
Sep 25, 2014 | 15.54 | 15.64 | 15.25 | 15.34 | 136,443 | -0.25(-1.60%) |
Sep 24, 2014 | 15.40 | 15.65 | 15.34 | 15.59 | 122,415 | +0.16(+1.04%) |
Sep 23, 2014 | 15.27 | 15.61 | 15.27 | 15.43 | 296,163 | +0.06(+0.38%) |
Sep 22, 2014 | 15.31 | 15.38 | 15.17 | 15.38 | 256,267 | -0.07(-0.43%) |
Sep 19, 2014 | 15.62 | 15.70 | 15.34 | 15.44 | 363,437 | -0.21(-1.34%) |
Sep 18, 2014 | 15.64 | 15.74 | 15.56 | 15.65 | 217,304 | +0.02(+0.14%) |
Sep 17, 2014 | 15.51 | 15.69 | 15.26 | 15.63 | 220,544 | +0.16(+1.07%) |
Sep 16, 2014 | 15.09 | 15.60 | 15.09 | 15.46 | 226,870 | +0.31(+2.06%) |
Sep 15, 2014 | 15.52 | 15.52 | 15.09 | 15.15 | 129,431 | -0.32(-2.05%) |
Sep 12, 2014 | 15.77 | 15.78 | 15.29 | 15.47 | 150,328 | -0.28(-1.75%) |
Sep 11, 2014 | 15.53 | 15.85 | 15.44 | 15.74 | 229,708 | +0.12(+0.77%) |
Sep 10, 2014 | 15.22 | 15.72 | 15.22 | 15.62 | 220,919 | +0.39(+2.57%) |
Sep 09, 2014 | 15.35 | 15.50 | 15.21 | 15.23 | 158,115 | -0.17(-1.13%) |
Sep 08, 2014 | 15.26 | 15.44 | 15.24 | 15.41 | 192,208 | +0.08(+0.55%) |
Sep 05, 2014 | 15.23 | 15.23 | 15.17 | 15.32 | 272,963 | +0.02(+0.15%) |
Sep 04, 2014 | 15.81 | 15.89 | 15.22 | 15.30 | 205,162 | -0.44(-2.80%) |
Sep 03, 2014 | 15.96 | 16.11 | 15.68 | 15.74 | 243,284 | -0.20(-1.26%) |