Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.30 | 18.31 | 17.61 | 17.62 | 2,745,045 | -0.71(-3.86%) |
Nov 26, 2014 | 18.35 | 18.33 | 18.33 | 18.33 | 620,008 | -0.09(-0.49%) |
Nov 25, 2014 | 18.45 | 18.50 | 18.31 | 18.42 | 880,470 | +0.04(+0.21%) |
Nov 24, 2014 | 18.27 | 18.45 | 18.27 | 18.39 | 689,569 | +0.15(+0.83%) |
Nov 21, 2014 | 18.26 | 18.44 | 18.14 | 18.23 | 1,084,473 | +0.12(+0.69%) |
Nov 20, 2014 | 17.86 | 18.14 | 17.86 | 18.11 | 683,113 | +0.26(+1.44%) |
Nov 19, 2014 | 17.87 | 18.12 | 17.80 | 17.85 | 818,318 | -0.00(-0.02%) |
Nov 18, 2014 | 18.13 | 18.25 | 17.85 | 17.86 | 1,979,590 | -0.25(-1.36%) |
Nov 17, 2014 | 17.89 | 18.38 | 17.89 | 18.10 | 901,441 | +0.07(+0.38%) |
Nov 14, 2014 | 17.80 | 18.08 | 17.80 | 18.03 | 853,089 | +0.20(+1.10%) |
Nov 13, 2014 | 18.11 | 18.12 | 17.78 | 17.84 | 1,496,274 | -0.35(-1.92%) |
Nov 12, 2014 | 18.06 | 18.39 | 18.04 | 18.19 | 1,047,692 | +0.08(+0.46%) |
Nov 11, 2014 | 18.00 | 18.25 | 17.87 | 18.10 | 895,310 | +0.11(+0.59%) |
Nov 10, 2014 | 18.59 | 18.69 | 17.95 | 18.00 | 1,057,872 | -0.53(-2.84%) |
Nov 07, 2014 | 18.08 | 18.59 | 18.02 | 18.52 | 1,076,472 | +0.42(+2.30%) |
Nov 06, 2014 | 17.92 | 18.13 | 17.76 | 18.11 | 890,398 | +0.06(+0.31%) |
Nov 05, 2014 | 18.23 | 18.36 | 17.93 | 18.05 | 1,187,968 | -0.12(-0.66%) |
Nov 04, 2014 | 17.99 | 18.28 | 17.96 | 18.17 | 810,197 | +0.03(+0.16%) |
Nov 03, 2014 | 18.11 | 18.51 | 17.96 | 18.14 | 1,271,728 | +0.03(+0.14%) |
Oct 31, 2014 | 17.38 | 18.11 | 17.28 | 18.11 | 1,183,054 | +0.37(+2.06%) |
Oct 30, 2014 | 17.61 | 17.81 | 17.27 | 17.75 | 745,247 | +0.15(+0.85%) |
Oct 29, 2014 | 17.90 | 17.93 | 17.29 | 17.60 | 1,317,925 | -0.17(-0.94%) |
Oct 28, 2014 | 16.83 | 17.79 | 16.83 | 17.77 | 1,648,493 | +0.81(+4.77%) |
Oct 27, 2014 | 16.75 | 16.96 | 16.87 | 16.96 | 1,590,417 | +0.08(+0.49%) |
Oct 24, 2014 | 16.80 | 16.87 | 16.59 | 16.87 | 1,205,005 | +0.09(+0.51%) |
Oct 23, 2014 | 16.36 | 16.84 | 16.30 | 16.79 | 1,175,869 | +0.64(+3.97%) |
Oct 22, 2014 | 16.69 | 16.83 | 16.12 | 16.15 | 859,787 | -0.52(-3.11%) |
Oct 21, 2014 | 16.05 | 16.69 | 15.92 | 16.67 | 1,108,107 | +0.76(+4.81%) |
Oct 20, 2014 | 15.82 | 15.92 | 15.55 | 15.90 | 1,150,533 | -0.01(-0.05%) |
Oct 17, 2014 | 15.90 | 15.94 | 15.58 | 15.91 | 1,694,481 | +0.18(+1.11%) |
Oct 16, 2014 | 15.40 | 15.89 | 15.17 | 15.73 | 2,061,770 | +0.49(+3.20%) |
Oct 15, 2014 | 15.23 | 15.47 | 14.75 | 15.25 | 1,460,465 | -0.17(-1.09%) |
Oct 14, 2014 | 15.45 | 15.94 | 15.20 | 15.41 | 1,189,349 | -0.04(-0.27%) |
Oct 13, 2014 | 15.59 | 16.00 | 15.44 | 15.45 | 1,594,344 | -0.19(-1.24%) |
Oct 10, 2014 | 15.63 | 16.00 | 15.47 | 15.65 | 2,517,339 | +0.04(+0.29%) |
Oct 09, 2014 | 16.14 | 16.27 | 15.49 | 15.60 | 1,383,541 | -0.46(-2.88%) |
Oct 08, 2014 | 15.88 | 16.13 | 15.60 | 16.07 | 1,617,890 | +0.17(+1.06%) |
Oct 07, 2014 | 15.94 | 16.35 | 15.88 | 15.90 | 682,986 | -0.14(-0.86%) |
Oct 06, 2014 | 16.18 | 16.25 | 15.85 | 16.04 | 540,999 | -0.10(-0.65%) |
Oct 03, 2014 | 16.48 | 16.48 | 15.88 | 16.14 | 1,135,304 | -0.29(-1.77%) |
Oct 02, 2014 | 16.54 | 16.60 | 16.07 | 16.43 | 3,259,000 | -0.16(-0.94%) |
Oct 01, 2014 | 16.68 | 16.87 | 16.52 | 16.59 | 1,446,335 | -0.09(-0.54%) |
Sep 30, 2014 | 16.80 | 16.95 | 16.50 | 16.68 | 1,306,164 | -0.10(-0.62%) |
Sep 29, 2014 | 16.81 | 16.90 | 16.64 | 16.78 | 1,124,715 | -0.18(-1.08%) |
Sep 26, 2014 | 16.79 | 17.04 | 16.72 | 16.96 | 1,324,692 | +0.20(+1.18%) |
Sep 25, 2014 | 17.20 | 17.20 | 16.63 | 16.77 | 923,386 | -0.47(-2.70%) |
Sep 24, 2014 | 16.96 | 17.28 | 16.73 | 17.23 | 843,544 | +0.21(+1.25%) |
Sep 23, 2014 | 17.17 | 17.47 | 16.86 | 17.02 | 977,656 | -0.15(-0.89%) |
Sep 22, 2014 | 17.34 | 17.42 | 17.11 | 17.17 | 1,215,007 | -0.25(-1.45%) |
Sep 19, 2014 | 17.51 | 17.67 | 17.34 | 17.43 | 1,267,010 | -0.06(-0.36%) |
Sep 18, 2014 | 17.89 | 17.94 | 17.45 | 17.49 | 897,241 | -0.38(-2.13%) |
Sep 17, 2014 | 18.07 | 18.07 | 17.77 | 17.87 | 562,094 | -0.14(-0.79%) |
Sep 16, 2014 | 17.89 | 18.39 | 17.89 | 18.01 | 885,774 | +0.05(+0.27%) |
Sep 15, 2014 | 17.87 | 18.05 | 17.68 | 17.96 | 718,272 | +0.12(+0.69%) |
Sep 12, 2014 | 18.05 | 18.21 | 17.71 | 17.84 | 915,147 | -0.23(-1.26%) |
Sep 11, 2014 | 18.10 | 18.43 | 17.94 | 18.07 | 1,325,948 | -0.17(-0.92%) |
Sep 10, 2014 | 18.57 | 18.60 | 18.01 | 18.24 | 875,636 | -0.28(-1.53%) |
Sep 09, 2014 | 18.77 | 18.91 | 18.51 | 18.52 | 811,243 | -0.32(-1.72%) |
Sep 08, 2014 | 18.79 | 18.85 | 18.65 | 18.84 | 694,380 | -0.02(-0.12%) |
Sep 05, 2014 | 18.67 | 18.90 | 18.50 | 18.87 | 1,189,336 | +0.15(+0.80%) |
Sep 04, 2014 | 18.89 | 18.90 | 18.53 | 18.72 | 864,964 | -0.21(-1.10%) |
Sep 03, 2014 | 18.96 | 19.00 | 18.78 | 18.93 | 1,030,983 | +0.13(+0.67%) |