Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.46 | 20.84 | 19.86 | 19.90 | 29,917 | -0.63(-3.05%) |
Nov 26, 2014 | 20.39 | 20.53 | 20.53 | 20.53 | 88,250 | +0.09(+0.43%) |
Nov 25, 2014 | 20.59 | 20.62 | 20.25 | 20.44 | 46,971 | -0.17(-0.82%) |
Nov 24, 2014 | 20.23 | 20.65 | 20.23 | 20.61 | 47,192 | +0.41(+2.03%) |
Nov 21, 2014 | 20.63 | 20.63 | 20.11 | 20.20 | 42,254 | -0.28(-1.37%) |
Nov 20, 2014 | 20.06 | 20.49 | 19.97 | 20.48 | 46,724 | +0.35(+1.75%) |
Nov 19, 2014 | 20.56 | 20.56 | 19.87 | 20.13 | 37,415 | -0.48(-2.34%) |
Nov 18, 2014 | 20.67 | 20.69 | 20.47 | 20.61 | 66,151 | +0.00(+0.00%) |
Nov 17, 2014 | 20.89 | 20.89 | 20.50 | 20.61 | 41,214 | -0.29(-1.38%) |
Nov 14, 2014 | 20.89 | 21.01 | 20.65 | 20.90 | 71,783 | +0.05(+0.23%) |
Nov 13, 2014 | 21.16 | 21.25 | 20.85 | 20.85 | 156,661 | -0.30(-1.44%) |
Nov 12, 2014 | 20.94 | 21.38 | 20.86 | 21.16 | 128,346 | +0.22(+1.03%) |
Nov 11, 2014 | 21.04 | 21.04 | 20.79 | 20.94 | 133,071 | -0.10(-0.46%) |
Nov 10, 2014 | 20.70 | 21.04 | 20.70 | 21.04 | 75,066 | +0.32(+1.55%) |
Nov 07, 2014 | 20.81 | 20.81 | 20.42 | 20.71 | 66,116 | -0.14(-0.69%) |
Nov 06, 2014 | 20.66 | 20.96 | 20.47 | 20.86 | 74,139 | +0.26(+1.25%) |
Nov 05, 2014 | 20.75 | 20.75 | 20.47 | 20.60 | 194,176 | -0.05(-0.23%) |
Nov 04, 2014 | 20.47 | 20.67 | 20.31 | 20.65 | 54,707 | +0.03(+0.16%) |
Nov 03, 2014 | 20.71 | 20.73 | 20.23 | 20.62 | 160,790 | -0.48(-2.28%) |
Oct 31, 2014 | 20.82 | 21.12 | 20.69 | 21.10 | 413,937 | +0.69(+3.38%) |
Oct 30, 2014 | 19.66 | 20.61 | 19.66 | 20.41 | 258,659 | +0.79(+4.01%) |
Oct 29, 2014 | 19.59 | 19.86 | 19.37 | 19.62 | 68,653 | -0.06(-0.29%) |
Oct 28, 2014 | 18.83 | 19.70 | 18.76 | 19.68 | 77,198 | +0.96(+5.14%) |
Oct 27, 2014 | 18.24 | 18.81 | 18.39 | 18.72 | 36,211 | +0.33(+1.79%) |
Oct 24, 2014 | 18.47 | 18.58 | 18.09 | 18.39 | 55,289 | -0.02(-0.13%) |
Oct 23, 2014 | 18.47 | 18.72 | 18.32 | 18.41 | 49,498 | +0.06(+0.31%) |
Oct 22, 2014 | 18.60 | 18.78 | 18.30 | 18.36 | 40,903 | -0.23(-1.25%) |
Oct 21, 2014 | 18.10 | 18.64 | 18.00 | 18.59 | 52,810 | +0.54(+2.98%) |
Oct 20, 2014 | 18.18 | 18.18 | 17.87 | 18.05 | 209,458 | -0.20(-1.10%) |
Oct 17, 2014 | 18.88 | 18.88 | 18.21 | 18.25 | 67,496 | -0.39(-2.07%) |
Oct 16, 2014 | 18.21 | 18.79 | 18.11 | 18.64 | 64,237 | +0.20(+1.09%) |
Oct 15, 2014 | 18.32 | 18.47 | 17.59 | 18.44 | 94,145 | -0.10(-0.56%) |
Oct 14, 2014 | 18.50 | 18.78 | 18.35 | 18.54 | 108,158 | +0.13(+0.70%) |
Oct 13, 2014 | 18.08 | 18.68 | 18.07 | 18.41 | 81,016 | +0.38(+2.09%) |
Oct 10, 2014 | 17.89 | 18.44 | 17.89 | 18.03 | 92,902 | +0.04(+0.22%) |
Oct 09, 2014 | 18.17 | 18.32 | 17.97 | 17.99 | 133,935 | -0.26(-1.41%) |
Oct 08, 2014 | 18.41 | 18.41 | 18.16 | 18.25 | 129,214 | -0.09(-0.48%) |
Oct 07, 2014 | 18.61 | 18.61 | 18.24 | 18.34 | 254,256 | -0.28(-1.49%) |
Oct 06, 2014 | 18.41 | 18.82 | 18.16 | 18.62 | 80,509 | +0.16(+0.85%) |
Oct 03, 2014 | 18.70 | 18.70 | 18.23 | 18.46 | 114,567 | -0.06(-0.35%) |
Oct 02, 2014 | 18.56 | 18.87 | 18.30 | 18.52 | 808,568 | +0.00(+0.00%) |
Oct 01, 2014 | 18.20 | 18.70 | 18.08 | 18.52 | 166,520 | +0.38(+2.08%) |
Sep 30, 2014 | 18.28 | 18.40 | 18.15 | 18.15 | 95,354 | -0.08(-0.44%) |
Sep 29, 2014 | 18.03 | 18.28 | 17.89 | 18.23 | 110,695 | -0.03(-0.18%) |
Sep 26, 2014 | 18.17 | 18.38 | 18.15 | 18.26 | 49,190 | +0.10(+0.57%) |
Sep 25, 2014 | 18.19 | 18.28 | 17.87 | 18.16 | 68,642 | -0.03(-0.18%) |
Sep 24, 2014 | 17.88 | 18.22 | 17.88 | 18.19 | 27,210 | +0.16(+0.89%) |
Sep 23, 2014 | 18.39 | 18.39 | 17.99 | 18.03 | 43,965 | -0.32(-1.75%) |
Sep 22, 2014 | 18.51 | 18.72 | 18.29 | 18.35 | 38,926 | -0.24(-1.29%) |
Sep 19, 2014 | 18.99 | 18.99 | 18.38 | 18.59 | 93,794 | -0.35(-1.86%) |
Sep 18, 2014 | 18.93 | 19.16 | 18.75 | 18.94 | 37,608 | +0.04(+0.21%) |
Sep 17, 2014 | 18.95 | 19.12 | 18.80 | 18.90 | 40,643 | -0.05(-0.25%) |
Sep 16, 2014 | 18.91 | 19.20 | 18.88 | 18.95 | 67,710 | -0.06(-0.29%) |
Sep 15, 2014 | 19.09 | 19.11 | 18.85 | 19.01 | 98,066 | -0.17(-0.87%) |
Sep 12, 2014 | 19.36 | 19.46 | 18.98 | 19.17 | 84,631 | -0.14(-0.74%) |
Sep 11, 2014 | 19.15 | 19.36 | 19.15 | 19.32 | 72,052 | +0.06(+0.33%) |
Sep 10, 2014 | 19.13 | 19.30 | 19.08 | 19.25 | 66,963 | +0.17(+0.88%) |
Sep 09, 2014 | 19.00 | 19.16 | 18.85 | 19.09 | 127,916 | -0.05(-0.25%) |
Sep 08, 2014 | 18.94 | 19.23 | 18.94 | 19.13 | 40,163 | +0.22(+1.14%) |
Sep 05, 2014 | 18.46 | 18.99 | 18.46 | 18.92 | 68,564 | +0.34(+1.80%) |
Sep 04, 2014 | 18.07 | 18.74 | 17.89 | 18.58 | 121,205 | +0.57(+3.19%) |
Sep 03, 2014 | 18.03 | 18.05 | 17.80 | 18.01 | 109,473 | +0.05(+0.27%) |