Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.46 | 15.62 | 15.42 | 15.51 | 1,320,011 | +0.03(+0.20%) |
Nov 26, 2014 | 15.94 | 15.48 | 15.48 | 15.48 | 2,024,907 | -0.45(-2.81%) |
Nov 25, 2014 | 15.52 | 15.96 | 15.52 | 15.93 | 3,458,348 | +0.41(+2.64%) |
Nov 24, 2014 | 15.62 | 15.64 | 15.44 | 15.52 | 2,621,211 | -0.09(-0.57%) |
Nov 21, 2014 | 15.45 | 15.64 | 15.40 | 15.61 | 2,153,001 | +0.31(+2.02%) |
Nov 20, 2014 | 15.25 | 15.41 | 15.23 | 15.30 | 1,513,713 | -0.01(-0.08%) |
Nov 19, 2014 | 15.42 | 15.42 | 15.17 | 15.31 | 2,650,578 | -0.13(-0.87%) |
Nov 18, 2014 | 15.38 | 15.55 | 15.32 | 15.44 | 2,100,838 | +0.03(+0.20%) |
Nov 17, 2014 | 15.48 | 15.54 | 15.33 | 15.41 | 2,768,550 | -0.13(-0.81%) |
Nov 14, 2014 | 15.53 | 15.60 | 15.39 | 15.54 | 1,756,519 | +0.01(+0.08%) |
Nov 13, 2014 | 15.43 | 15.59 | 15.39 | 15.53 | 2,157,951 | +0.12(+0.77%) |
Nov 12, 2014 | 15.42 | 15.53 | 15.27 | 15.41 | 3,305,735 | -0.07(-0.44%) |
Nov 11, 2014 | 15.59 | 15.71 | 15.45 | 15.48 | 1,735,477 | -0.10(-0.64%) |
Nov 10, 2014 | 15.64 | 15.69 | 15.54 | 15.58 | 2,283,186 | -0.06(-0.36%) |
Nov 07, 2014 | 15.56 | 15.76 | 15.48 | 15.63 | 2,261,907 | +0.06(+0.40%) |
Nov 06, 2014 | 15.63 | 15.71 | 15.49 | 15.57 | 1,818,318 | -0.03(-0.16%) |
Nov 05, 2014 | 15.51 | 15.62 | 15.38 | 15.59 | 1,906,079 | +0.23(+1.46%) |
Nov 04, 2014 | 15.39 | 15.53 | 15.29 | 15.37 | 2,367,607 | -0.02(-0.12%) |
Nov 03, 2014 | 15.46 | 15.63 | 15.31 | 15.39 | 4,547,010 | -0.08(-0.53%) |
Oct 31, 2014 | 15.59 | 15.66 | 15.29 | 15.47 | 3,911,779 | +0.11(+0.69%) |
Oct 30, 2014 | 15.89 | 15.91 | 15.11 | 15.36 | 3,997,497 | -0.34(-2.15%) |
Oct 29, 2014 | 15.67 | 15.86 | 15.61 | 15.70 | 2,756,479 | +0.05(+0.32%) |
Oct 28, 2014 | 15.46 | 15.65 | 15.44 | 15.65 | 1,931,135 | +0.24(+1.58%) |
Oct 27, 2014 | 15.34 | 15.51 | 15.35 | 15.41 | 1,897,954 | +0.06(+0.37%) |
Oct 24, 2014 | 15.32 | 15.36 | 15.21 | 15.35 | 1,992,894 | +0.03(+0.20%) |
Oct 23, 2014 | 15.42 | 15.51 | 15.28 | 15.32 | 2,540,262 | +0.08(+0.53%) |
Oct 22, 2014 | 15.38 | 15.51 | 15.21 | 15.24 | 3,470,040 | -0.13(-0.81%) |
Oct 21, 2014 | 15.17 | 15.40 | 15.17 | 15.36 | 2,147,433 | +0.28(+1.82%) |
Oct 20, 2014 | 15.01 | 15.26 | 14.97 | 15.09 | 1,961,674 | +0.03(+0.21%) |
Oct 17, 2014 | 14.91 | 15.11 | 14.85 | 15.06 | 3,819,679 | +0.28(+1.90%) |
Oct 16, 2014 | 14.20 | 14.94 | 14.11 | 14.78 | 3,937,163 | +0.28(+1.90%) |
Oct 15, 2014 | 14.07 | 14.57 | 13.99 | 14.50 | 6,042,533 | +0.18(+1.27%) |
Oct 14, 2014 | 14.19 | 14.59 | 14.16 | 14.32 | 3,280,201 | +0.17(+1.19%) |
Oct 13, 2014 | 14.37 | 14.54 | 14.12 | 14.15 | 5,502,087 | -0.23(-1.57%) |
Oct 10, 2014 | 14.43 | 14.68 | 14.32 | 14.38 | 4,178,227 | -0.09(-0.65%) |
Oct 09, 2014 | 14.96 | 15.01 | 14.30 | 14.47 | 4,140,649 | -0.54(-3.62%) |
Oct 08, 2014 | 14.76 | 15.03 | 14.54 | 15.01 | 3,318,208 | +0.25(+1.69%) |
Oct 07, 2014 | 14.71 | 14.91 | 14.66 | 14.76 | 5,197,384 | -0.04(-0.30%) |
Oct 06, 2014 | 15.32 | 15.32 | 14.40 | 14.81 | 7,091,188 | -0.44(-2.87%) |
Oct 03, 2014 | 15.14 | 15.37 | 15.11 | 15.24 | 4,157,343 | +0.23(+1.50%) |
Oct 02, 2014 | 15.13 | 15.20 | 14.62 | 15.02 | 3,086,243 | -0.13(-0.83%) |
Oct 01, 2014 | 15.58 | 15.59 | 15.08 | 15.14 | 2,929,241 | -0.48(-3.08%) |
Sep 30, 2014 | 15.61 | 15.69 | 15.50 | 15.63 | 1,992,101 | +0.00(+0.00%) |
Sep 29, 2014 | 15.61 | 15.76 | 15.40 | 15.63 | 2,038,004 | -0.14(-0.87%) |
Sep 26, 2014 | 15.86 | 15.93 | 15.55 | 15.76 | 2,479,240 | -0.11(-0.67%) |
Sep 25, 2014 | 15.89 | 15.97 | 15.73 | 15.87 | 2,903,122 | -0.06(-0.39%) |
Sep 24, 2014 | 15.74 | 15.99 | 15.64 | 15.93 | 2,616,987 | +0.19(+1.19%) |
Sep 23, 2014 | 15.79 | 15.98 | 15.72 | 15.74 | 1,484,538 | -0.12(-0.75%) |
Sep 22, 2014 | 16.15 | 16.16 | 15.68 | 15.86 | 3,240,592 | -0.24(-1.48%) |
Sep 19, 2014 | 16.19 | 16.23 | 15.96 | 16.10 | 2,782,920 | +0.00(+0.00%) |
Sep 18, 2014 | 16.20 | 16.24 | 16.03 | 16.10 | 1,630,919 | -0.07(-0.46%) |
Sep 17, 2014 | 16.43 | 16.43 | 16.02 | 16.18 | 3,618,688 | -0.24(-1.45%) |
Sep 16, 2014 | 16.21 | 16.46 | 16.04 | 16.41 | 2,503,539 | +0.15(+0.92%) |
Sep 15, 2014 | 16.58 | 16.59 | 16.08 | 16.26 | 2,904,930 | -0.33(-1.96%) |
Sep 12, 2014 | 17.03 | 17.04 | 16.53 | 16.59 | 2,778,880 | -0.44(-2.57%) |
Sep 11, 2014 | 16.96 | 17.12 | 16.93 | 17.03 | 1,548,470 | +0.00(+0.00%) |
Sep 10, 2014 | 16.88 | 17.03 | 16.86 | 17.03 | 2,458,560 | +0.14(+0.85%) |
Sep 09, 2014 | 17.00 | 17.05 | 16.74 | 16.88 | 2,638,994 | -0.18(-1.03%) |
Sep 08, 2014 | 16.95 | 17.16 | 16.94 | 17.06 | 1,930,446 | +0.07(+0.40%) |
Sep 05, 2014 | 16.91 | 17.03 | 16.81 | 16.99 | 1,726,995 | +0.06(+0.33%) |
Sep 04, 2014 | 16.96 | 17.15 | 16.91 | 16.93 | 1,914,857 | -0.01(-0.07%) |
Sep 03, 2014 | 17.19 | 17.19 | 16.89 | 16.94 | 1,937,713 | -0.17(-0.99%) |