Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.34 | 15.75 | 15.34 | 15.75 | 5,431 | +0.00(+0.00%) |
Nov 26, 2014 | 15.34 | 15.75 | 15.75 | 15.75 | 5,673 | -0.14(-0.89%) |
Nov 24, 2014 | 15.74 | 15.89 | 15.89 | 15.89 | 232 | +0.02(+0.16%) |
Nov 21, 2014 | 15.74 | 15.87 | 15.53 | 15.87 | 2,060 | +0.10(+0.63%) |
Nov 20, 2014 | 15.77 | 15.77 | 15.77 | 15.77 | 444 | +0.00(+0.00%) |
Nov 19, 2014 | 15.91 | 15.91 | 15.77 | 15.77 | 1,465 | -0.02(-0.15%) |
Nov 18, 2014 | 15.79 | 15.79 | 15.79 | 15.79 | 456 | -0.28(-1.76%) |
Nov 17, 2014 | 15.74 | 16.16 | 15.74 | 16.07 | 6,443 | -0.00(-0.00%) |
Nov 14, 2014 | 15.95 | 16.07 | 15.95 | 16.07 | 633 | +0.12(+0.78%) |
Nov 13, 2014 | 15.80 | 15.95 | 15.80 | 15.95 | 2,101 | +0.00(+0.00%) |
Nov 12, 2014 | 15.86 | 15.95 | 15.77 | 15.95 | 3,866 | -0.04(-0.26%) |
Nov 11, 2014 | 15.74 | 15.99 | 15.74 | 15.99 | 849 | +0.15(+0.94%) |
Nov 10, 2014 | 15.73 | 15.84 | 15.53 | 15.84 | 6,055 | -0.07(-0.42%) |
Nov 07, 2014 | 15.59 | 16.07 | 15.59 | 15.91 | 17,596 | +0.37(+2.40%) |
Nov 06, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 121 | +0.01(+0.05%) |
Nov 05, 2014 | 15.75 | 15.75 | 15.53 | 15.53 | 6,124 | -0.02(-0.11%) |
Nov 03, 2014 | 15.55 | 15.54 | 15.54 | 15.54 | 210 | -0.20(-1.26%) |
Oct 31, 2014 | 15.74 | 15.74 | 15.53 | 15.74 | 10,457 | +0.17(+1.06%) |
Oct 30, 2014 | 15.58 | 15.58 | 15.58 | 15.58 | 1,030 | +0.04(+0.27%) |
Oct 29, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 883 | -0.18(-1.16%) |
Oct 28, 2014 | 15.69 | 15.72 | 15.69 | 15.72 | 931 | +0.18(+1.17%) |
Oct 27, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 1,334 | +0.00(+0.00%) |
Oct 24, 2014 | 15.54 | 15.54 | 15.53 | 15.53 | 745 | +0.00(+0.00%) |
Oct 23, 2014 | 15.58 | 15.58 | 15.53 | 15.53 | 1,360 | -0.21(-1.32%) |
Oct 21, 2014 | 15.78 | 15.78 | 15.74 | 15.74 | 844 | +0.00(+0.00%) |
Oct 20, 2014 | 15.74 | 15.76 | 15.74 | 15.74 | 1,547 | +0.02(+0.11%) |
Oct 17, 2014 | 15.64 | 15.73 | 15.58 | 15.72 | 2,228 | -0.41(-2.52%) |
Oct 16, 2014 | 15.53 | 16.13 | 15.53 | 16.13 | 2,134 | -0.37(-2.26%) |
Oct 15, 2014 | 15.53 | 16.50 | 15.53 | 16.50 | 1,308 | +0.79(+5.01%) |
Oct 14, 2014 | 15.72 | 15.72 | 15.72 | 15.72 | 3,658 | +0.46(+3.04%) |
Oct 13, 2014 | 14.60 | 15.29 | 14.50 | 15.25 | 968 | -0.43(-2.75%) |
Oct 10, 2014 | 14.18 | 15.68 | 14.18 | 15.68 | 4,239 | -0.01(-0.05%) |
Oct 09, 2014 | 15.69 | 15.69 | 15.69 | 15.69 | 120 | -0.02(-0.16%) |
Oct 08, 2014 | 15.56 | 15.72 | 15.53 | 15.72 | 1,512 | -0.62(-3.80%) |
Oct 07, 2014 | 16.07 | 16.53 | 15.27 | 16.34 | 3,456 | +0.01(+0.05%) |
Oct 06, 2014 | 16.10 | 16.33 | 15.49 | 16.33 | 4,149 | -0.09(-0.56%) |
Oct 03, 2014 | 15.74 | 16.52 | 15.72 | 16.42 | 2,208 | +0.70(+4.43%) |
Oct 02, 2014 | 15.55 | 15.72 | 15.53 | 15.72 | 9,699 | -0.02(-0.11%) |
Oct 01, 2014 | 15.74 | 15.74 | 15.53 | 15.74 | 23,108 | +0.02(+0.16%) |
Sep 30, 2014 | 15.66 | 15.73 | 15.53 | 15.72 | 3,594 | +0.10(+0.64%) |
Sep 29, 2014 | 15.74 | 15.74 | 15.56 | 15.62 | 1,448 | -0.41(-2.53%) |
Sep 26, 2014 | 15.67 | 16.11 | 15.61 | 16.02 | 4,108 | +0.41(+2.60%) |
Sep 25, 2014 | 15.53 | 15.67 | 15.33 | 15.62 | 44,748 | +0.08(+0.53%) |
Sep 24, 2014 | 15.58 | 15.74 | 15.50 | 15.53 | 4,030 | +0.00(+0.00%) |
Sep 23, 2014 | 15.53 | 15.84 | 15.43 | 15.53 | 2,172 | -0.39(-2.45%) |
Sep 22, 2014 | 15.06 | 15.92 | 14.75 | 15.92 | 28,708 | +1.24(+8.47%) |
Sep 19, 2014 | 15.87 | 15.87 | 14.41 | 14.68 | 44,971 | -1.27(-7.95%) |
Sep 18, 2014 | 15.54 | 15.95 | 15.46 | 15.95 | 12,041 | +0.41(+2.61%) |
Sep 17, 2014 | 15.51 | 15.63 | 15.45 | 15.54 | 6,993 | -0.07(-0.48%) |
Sep 16, 2014 | 16.36 | 16.57 | 15.42 | 15.62 | 15,987 | -0.75(-4.56%) |
Sep 15, 2014 | 16.06 | 16.57 | 15.87 | 16.36 | 9,185 | -0.19(-1.15%) |
Sep 12, 2014 | 16.57 | 16.57 | 15.83 | 16.55 | 3,693 | -0.02(-0.10%) |
Sep 11, 2014 | 15.88 | 17.81 | 15.88 | 16.57 | 15,655 | +0.31(+1.89%) |
Sep 10, 2014 | 16.45 | 16.57 | 15.53 | 16.26 | 11,754 | -0.31(-1.85%) |
Sep 09, 2014 | 16.24 | 16.57 | 15.99 | 16.57 | 7,212 | +0.41(+2.56%) |
Sep 08, 2014 | 15.95 | 16.16 | 15.53 | 16.16 | 11,445 | +0.17(+1.09%) |
Sep 05, 2014 | 15.71 | 15.99 | 15.71 | 15.98 | 13,231 | +0.07(+0.47%) |
Sep 04, 2014 | 15.64 | 15.95 | 15.58 | 15.91 | 1,692 | +0.09(+0.58%) |
Sep 03, 2014 | 15.76 | 15.99 | 15.75 | 15.82 | 3,761 | -0.34(-2.10%) |