Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.32 | 16.34 | 16.10 | 16.33 | 430,886 | +0.09(+0.54%) |
Nov 26, 2014 | 16.14 | 16.24 | 16.24 | 16.24 | 504,483 | +0.06(+0.38%) |
Nov 25, 2014 | 16.18 | 16.31 | 16.09 | 16.18 | 503,297 | +0.02(+0.11%) |
Nov 24, 2014 | 16.24 | 16.49 | 16.12 | 16.16 | 456,064 | +0.02(+0.11%) |
Nov 21, 2014 | 16.09 | 16.32 | 16.03 | 16.14 | 391,300 | +0.11(+0.71%) |
Nov 20, 2014 | 15.87 | 16.14 | 15.80 | 16.03 | 387,818 | +0.08(+0.49%) |
Nov 19, 2014 | 16.30 | 16.30 | 15.94 | 15.95 | 1,063,399 | -0.31(-1.89%) |
Nov 18, 2014 | 15.94 | 16.30 | 15.94 | 16.26 | 633,438 | +0.34(+2.15%) |
Nov 17, 2014 | 15.86 | 16.14 | 15.86 | 15.92 | 471,183 | +0.06(+0.36%) |
Nov 14, 2014 | 15.88 | 15.98 | 15.70 | 15.86 | 661,598 | -0.14(-0.90%) |
Nov 13, 2014 | 15.82 | 16.08 | 15.80 | 16.00 | 696,825 | +0.21(+1.30%) |
Nov 12, 2014 | 15.70 | 15.83 | 15.56 | 15.80 | 683,540 | -0.12(-0.74%) |
Nov 11, 2014 | 15.76 | 15.94 | 15.76 | 15.92 | 980,141 | +0.18(+1.14%) |
Nov 10, 2014 | 15.54 | 15.77 | 15.45 | 15.74 | 1,151,959 | +0.10(+0.62%) |
Nov 07, 2014 | 15.76 | 15.82 | 15.46 | 15.64 | 4,900,361 | -0.30(-1.90%) |
Nov 06, 2014 | 15.65 | 16.03 | 15.65 | 15.94 | 5,632,783 | +0.36(+2.31%) |
Nov 05, 2014 | 15.54 | 15.79 | 15.36 | 15.58 | 2,842,671 | +0.13(+0.82%) |
Nov 04, 2014 | 15.93 | 16.07 | 15.43 | 15.46 | 2,293,006 | +0.31(+2.03%) |
Nov 03, 2014 | 15.34 | 15.50 | 15.06 | 15.15 | 1,245,236 | -0.37(-2.37%) |
Oct 31, 2014 | 15.21 | 15.68 | 15.21 | 15.52 | 1,404,775 | +0.26(+1.70%) |
Oct 30, 2014 | 15.07 | 15.27 | 14.96 | 15.26 | 1,043,951 | -0.14(-0.88%) |
Oct 29, 2014 | 15.26 | 15.40 | 15.01 | 15.39 | 3,674,446 | +0.11(+0.75%) |
Oct 28, 2014 | 15.35 | 15.49 | 15.20 | 15.28 | 2,172,628 | -0.02(-0.14%) |
Oct 27, 2014 | 14.87 | 15.32 | 15.05 | 15.30 | 1,870,027 | +0.25(+1.69%) |
Oct 24, 2014 | 14.69 | 15.25 | 14.63 | 15.05 | 1,225,353 | +0.34(+2.33%) |
Oct 23, 2014 | 14.55 | 14.79 | 14.55 | 14.71 | 2,066,864 | +0.19(+1.33%) |
Oct 22, 2014 | 14.43 | 14.63 | 14.43 | 14.51 | 1,637,718 | +0.09(+0.61%) |
Oct 21, 2014 | 14.16 | 14.43 | 13.96 | 14.43 | 955,888 | +0.51(+3.65%) |
Oct 20, 2014 | 14.25 | 14.29 | 13.66 | 13.92 | 1,224,655 | -0.53(-3.70%) |
Oct 17, 2014 | 13.96 | 14.47 | 13.90 | 14.45 | 6,878,612 | +0.82(+5.98%) |
Oct 16, 2014 | 13.00 | 13.90 | 13.00 | 13.64 | 3,207,790 | +0.48(+3.67%) |
Oct 15, 2014 | 12.89 | 13.22 | 12.82 | 13.15 | 987,728 | +0.02(+0.17%) |
Oct 14, 2014 | 13.24 | 13.45 | 13.07 | 13.13 | 2,130,912 | +0.08(+0.60%) |
Oct 13, 2014 | 13.63 | 13.75 | 13.01 | 13.05 | 1,518,268 | -0.36(-2.68%) |
Oct 10, 2014 | 13.51 | 13.84 | 13.37 | 13.41 | 3,372,718 | -0.05(-0.36%) |
Oct 09, 2014 | 14.49 | 14.52 | 13.46 | 13.46 | 3,510,840 | -1.46(-9.81%) |
Oct 08, 2014 | 14.79 | 15.01 | 14.70 | 14.93 | 2,264,210 | +0.20(+1.34%) |
Oct 07, 2014 | 15.10 | 15.10 | 14.71 | 14.73 | 2,357,695 | -0.36(-2.41%) |
Oct 06, 2014 | 15.46 | 15.58 | 14.95 | 15.09 | 3,442,206 | -0.30(-1.94%) |
Oct 03, 2014 | 15.32 | 15.63 | 15.25 | 15.39 | 2,288,764 | +0.00(+0.03%) |
Oct 02, 2014 | 15.36 | 15.50 | 15.23 | 15.39 | 3,068,760 | +0.25(+1.68%) |
Oct 01, 2014 | 15.45 | 15.62 | 15.12 | 15.13 | 882,729 | -0.27(-1.77%) |
Sep 30, 2014 | 15.56 | 15.56 | 15.34 | 15.40 | 611,610 | -0.12(-0.76%) |
Sep 29, 2014 | 15.39 | 15.58 | 15.31 | 15.52 | 581,781 | +0.08(+0.51%) |
Sep 26, 2014 | 15.52 | 15.62 | 15.42 | 15.44 | 4,481,480 | -0.06(-0.37%) |
Sep 25, 2014 | 15.89 | 15.94 | 15.47 | 15.50 | 1,120,308 | -0.43(-2.67%) |
Sep 24, 2014 | 15.50 | 15.94 | 15.50 | 15.93 | 614,066 | +0.44(+2.83%) |
Sep 23, 2014 | 15.95 | 15.95 | 15.46 | 15.49 | 1,683,023 | -0.68(-4.23%) |
Sep 22, 2014 | 16.39 | 16.40 | 16.01 | 16.17 | 539,568 | -0.21(-1.31%) |
Sep 19, 2014 | 16.43 | 16.49 | 16.22 | 16.39 | 2,264,217 | +0.11(+0.67%) |
Sep 18, 2014 | 16.35 | 16.40 | 16.21 | 16.28 | 1,836,907 | +0.03(+0.16%) |
Sep 17, 2014 | 16.28 | 16.43 | 16.18 | 16.25 | 651,524 | +0.04(+0.24%) |
Sep 16, 2014 | 16.10 | 16.25 | 15.98 | 16.21 | 887,384 | +0.04(+0.27%) |
Sep 15, 2014 | 16.52 | 16.52 | 15.95 | 16.17 | 1,548,683 | -0.39(-2.33%) |
Sep 12, 2014 | 16.66 | 16.75 | 16.45 | 16.55 | 802,867 | -0.22(-1.31%) |
Sep 11, 2014 | 17.01 | 17.01 | 16.65 | 16.77 | 1,495,338 | -0.37(-2.17%) |
Sep 10, 2014 | 16.88 | 17.17 | 16.70 | 17.14 | 1,538,956 | +0.26(+1.56%) |
Sep 09, 2014 | 17.08 | 17.12 | 16.81 | 16.88 | 1,571,691 | -0.26(-1.51%) |
Sep 08, 2014 | 17.29 | 17.32 | 17.00 | 17.14 | 1,416,913 | -0.22(-1.26%) |
Sep 05, 2014 | 17.20 | 17.37 | 17.04 | 17.36 | 1,317,449 | +0.18(+1.02%) |
Sep 04, 2014 | 17.56 | 17.56 | 17.12 | 17.18 | 2,532,414 | -0.40(-2.29%) |
Sep 03, 2014 | 17.39 | 17.75 | 17.24 | 17.59 | 1,635,068 | +0.11(+0.63%) |