Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.42 | 15.47 | 15.36 | 15.40 | 3,052,362 | -0.34(-2.15%) |
Nov 26, 2014 | 15.64 | 15.74 | 15.74 | 15.74 | 1,998,204 | +0.17(+1.09%) |
Nov 25, 2014 | 15.52 | 15.58 | 15.52 | 15.57 | 2,198,634 | -0.13(-0.83%) |
Nov 24, 2014 | 15.69 | 15.71 | 15.65 | 15.70 | 2,263,950 | -0.10(-0.66%) |
Nov 21, 2014 | 15.86 | 15.89 | 15.77 | 15.80 | 2,671,484 | +0.17(+1.08%) |
Nov 20, 2014 | 15.50 | 15.65 | 15.48 | 15.63 | 1,754,721 | -0.07(-0.42%) |
Nov 19, 2014 | 15.79 | 15.81 | 15.68 | 15.70 | 6,340,977 | -0.41(-2.55%) |
Nov 18, 2014 | 16.04 | 16.11 | 16.03 | 16.11 | 4,060,424 | +0.01(+0.08%) |
Nov 17, 2014 | 16.06 | 16.11 | 16.03 | 16.09 | 1,506,503 | -0.18(-1.12%) |
Nov 14, 2014 | 16.08 | 16.30 | 16.07 | 16.28 | 1,209,937 | +0.13(+0.81%) |
Nov 13, 2014 | 16.20 | 16.24 | 16.11 | 16.15 | 1,586,775 | -0.10(-0.64%) |
Nov 12, 2014 | 16.22 | 16.28 | 16.19 | 16.25 | 2,454,573 | -0.08(-0.48%) |
Nov 11, 2014 | 16.26 | 16.38 | 16.23 | 16.33 | 2,106,321 | +0.05(+0.32%) |
Nov 10, 2014 | 16.34 | 16.35 | 16.24 | 16.28 | 3,019,462 | +0.00(+0.00%) |
Nov 07, 2014 | 16.22 | 16.32 | 16.21 | 16.28 | 5,264,767 | +0.19(+1.17%) |
Nov 06, 2014 | 16.14 | 16.19 | 16.07 | 16.09 | 5,032,977 | -0.07(-0.40%) |
Nov 05, 2014 | 16.13 | 16.17 | 16.05 | 16.15 | 2,489,348 | -0.18(-1.12%) |
Nov 04, 2014 | 16.31 | 16.36 | 16.28 | 16.34 | 4,107,908 | +0.09(+0.56%) |
Nov 03, 2014 | 16.32 | 16.34 | 16.20 | 16.24 | 4,225,892 | -0.33(-1.97%) |
Oct 31, 2014 | 16.53 | 16.58 | 16.48 | 16.57 | 2,759,141 | +0.08(+0.51%) |
Oct 30, 2014 | 16.36 | 16.52 | 16.34 | 16.49 | 3,441,445 | +0.25(+1.52%) |
Oct 29, 2014 | 16.49 | 16.52 | 16.19 | 16.24 | 5,247,679 | -0.29(-1.74%) |
Oct 28, 2014 | 16.43 | 16.68 | 16.41 | 16.52 | 3,306,141 | +0.28(+1.72%) |
Oct 27, 2014 | 16.22 | 16.22 | 16.22 | 16.24 | 3,462,610 | +0.02(+0.12%) |
Oct 24, 2014 | 16.20 | 16.25 | 16.17 | 16.22 | 2,465,729 | +0.16(+1.01%) |
Oct 23, 2014 | 16.06 | 16.13 | 16.06 | 16.06 | 1,817,947 | +0.08(+0.53%) |
Oct 22, 2014 | 16.02 | 16.10 | 15.94 | 15.98 | 3,295,628 | -0.06(-0.37%) |
Oct 21, 2014 | 15.98 | 16.07 | 15.98 | 16.04 | 2,081,727 | +0.10(+0.65%) |
Oct 20, 2014 | 15.76 | 15.96 | 15.76 | 15.93 | 2,421,182 | +0.10(+0.62%) |
Oct 17, 2014 | 15.82 | 15.89 | 15.77 | 15.83 | 2,181,284 | +0.22(+1.38%) |
Oct 16, 2014 | 15.40 | 15.76 | 15.39 | 15.62 | 5,018,007 | +0.08(+0.50%) |
Oct 15, 2014 | 15.49 | 15.58 | 15.21 | 15.54 | 5,531,079 | +0.22(+1.45%) |
Oct 14, 2014 | 15.39 | 15.47 | 15.29 | 15.32 | 3,215,039 | +0.10(+0.69%) |
Oct 13, 2014 | 15.38 | 15.41 | 15.20 | 15.21 | 3,127,744 | +0.11(+0.73%) |
Oct 10, 2014 | 15.25 | 15.31 | 15.10 | 15.10 | 3,647,128 | -0.45(-2.89%) |
Oct 09, 2014 | 15.81 | 15.85 | 15.54 | 15.55 | 3,000,806 | -0.29(-1.81%) |
Oct 08, 2014 | 15.54 | 15.85 | 15.46 | 15.84 | 2,498,555 | +0.31(+1.97%) |
Oct 07, 2014 | 15.67 | 15.67 | 15.53 | 15.53 | 2,643,165 | -0.20(-1.24%) |
Oct 06, 2014 | 15.65 | 15.78 | 15.61 | 15.73 | 2,363,642 | +0.08(+0.50%) |
Oct 03, 2014 | 15.64 | 15.68 | 15.55 | 15.65 | 2,097,066 | -0.04(-0.25%) |
Oct 02, 2014 | 15.69 | 15.74 | 15.53 | 15.69 | 3,321,663 | +0.07(+0.42%) |
Oct 01, 2014 | 15.65 | 15.70 | 15.58 | 15.62 | 2,970,202 | +0.03(+0.17%) |
Sep 30, 2014 | 15.55 | 15.64 | 15.51 | 15.60 | 2,774,846 | +0.09(+0.59%) |
Sep 29, 2014 | 15.48 | 15.59 | 15.46 | 15.51 | 3,827,054 | -0.26(-1.65%) |
Sep 26, 2014 | 15.73 | 15.79 | 15.70 | 15.77 | 2,379,907 | -0.05(-0.33%) |
Sep 25, 2014 | 15.96 | 15.96 | 15.81 | 15.82 | 3,250,773 | -0.44(-2.68%) |
Sep 24, 2014 | 16.15 | 16.26 | 16.10 | 16.26 | 2,343,051 | +0.15(+0.93%) |
Sep 23, 2014 | 16.15 | 16.18 | 16.10 | 16.11 | 2,604,250 | +0.01(+0.08%) |
Sep 22, 2014 | 16.13 | 16.13 | 16.02 | 16.09 | 3,731,859 | -0.26(-1.59%) |
Sep 19, 2014 | 16.49 | 16.49 | 16.34 | 16.35 | 1,331,880 | -0.16(-0.99%) |
Sep 18, 2014 | 16.44 | 16.54 | 16.43 | 16.52 | 1,677,580 | +0.12(+0.72%) |
Sep 17, 2014 | 16.56 | 16.57 | 16.34 | 16.40 | 4,136,124 | -0.44(-2.63%) |
Sep 16, 2014 | 16.58 | 16.86 | 16.58 | 16.84 | 3,256,990 | +0.12(+0.74%) |
Sep 15, 2014 | 16.74 | 16.74 | 16.66 | 16.72 | 2,486,936 | -0.16(-0.96%) |
Sep 12, 2014 | 16.92 | 16.93 | 16.83 | 16.88 | 2,354,661 | -0.18(-1.07%) |
Sep 11, 2014 | 17.05 | 17.10 | 17.02 | 17.07 | 3,285,275 | -0.28(-1.62%) |
Sep 10, 2014 | 17.25 | 17.35 | 17.22 | 17.35 | 1,267,013 | -0.02(-0.11%) |
Sep 09, 2014 | 17.47 | 17.47 | 17.33 | 17.36 | 1,292,757 | -0.10(-0.60%) |
Sep 08, 2014 | 17.61 | 17.61 | 17.45 | 17.47 | 1,235,917 | -0.25(-1.43%) |
Sep 05, 2014 | 17.67 | 17.72 | 17.59 | 17.72 | 1,327,622 | -0.03(-0.18%) |
Sep 04, 2014 | 17.87 | 17.93 | 17.73 | 17.76 | 1,136,255 | -0.06(-0.33%) |
Sep 03, 2014 | 17.84 | 17.84 | 17.78 | 17.81 | 1,376,758 | +0.12(+0.66%) |