Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.14 | 15.44 | 15.14 | 15.16 | 354,952 | -0.04(-0.26%) |
Nov 26, 2014 | 15.18 | 15.20 | 15.20 | 15.20 | 1,163,143 | +0.07(+0.45%) |
Nov 25, 2014 | 15.41 | 15.50 | 15.05 | 15.13 | 655,635 | -0.25(-1.61%) |
Nov 24, 2014 | 15.40 | 15.49 | 15.29 | 15.38 | 266,150 | +0.04(+0.25%) |
Nov 21, 2014 | 15.61 | 15.62 | 15.32 | 15.34 | 340,633 | -0.10(-0.63%) |
Nov 20, 2014 | 15.26 | 15.47 | 15.15 | 15.44 | 359,647 | +0.10(+0.65%) |
Nov 19, 2014 | 15.27 | 15.43 | 15.08 | 15.34 | 309,995 | +0.03(+0.21%) |
Nov 18, 2014 | 15.33 | 15.43 | 15.20 | 15.31 | 660,978 | +0.04(+0.29%) |
Nov 17, 2014 | 15.75 | 15.79 | 15.26 | 15.26 | 767,541 | -0.48(-3.07%) |
Nov 14, 2014 | 15.98 | 16.28 | 15.70 | 15.74 | 990,406 | -0.15(-0.94%) |
Nov 13, 2014 | 16.53 | 16.61 | 15.89 | 15.89 | 1,918,106 | -0.56(-3.42%) |
Nov 12, 2014 | 16.28 | 16.51 | 16.26 | 16.46 | 202,181 | +0.02(+0.11%) |
Nov 11, 2014 | 16.40 | 16.47 | 16.27 | 16.44 | 275,571 | +0.00(+0.00%) |
Nov 10, 2014 | 16.33 | 16.46 | 16.23 | 16.44 | 150,020 | +0.07(+0.40%) |
Nov 07, 2014 | 16.30 | 16.38 | 16.16 | 16.37 | 241,515 | -0.02(-0.11%) |
Nov 06, 2014 | 16.09 | 16.41 | 16.09 | 16.39 | 346,897 | +0.24(+1.49%) |
Nov 05, 2014 | 15.48 | 16.17 | 15.48 | 16.15 | 313,788 | +0.20(+1.23%) |
Nov 04, 2014 | 16.05 | 16.14 | 15.90 | 15.95 | 395,665 | -0.10(-0.65%) |
Nov 03, 2014 | 16.03 | 16.21 | 15.97 | 16.06 | 491,702 | +0.00(+0.02%) |
Oct 31, 2014 | 16.28 | 16.29 | 15.96 | 16.05 | 545,006 | -0.00(-0.02%) |
Oct 30, 2014 | 15.87 | 16.21 | 15.47 | 16.06 | 694,087 | -0.15(-0.93%) |
Oct 29, 2014 | 16.31 | 16.32 | 16.13 | 16.21 | 502,870 | +0.01(+0.07%) |
Oct 28, 2014 | 15.82 | 16.24 | 15.68 | 16.20 | 922,320 | +0.50(+3.20%) |
Oct 27, 2014 | 15.55 | 15.75 | 15.61 | 15.69 | 227,044 | +0.08(+0.53%) |
Oct 24, 2014 | 15.58 | 15.68 | 15.52 | 15.61 | 179,705 | -0.01(-0.08%) |
Oct 23, 2014 | 15.59 | 15.73 | 15.36 | 15.62 | 284,191 | +0.11(+0.74%) |
Oct 22, 2014 | 15.58 | 15.66 | 15.50 | 15.51 | 309,042 | -0.08(-0.50%) |
Oct 21, 2014 | 15.47 | 15.59 | 15.38 | 15.59 | 305,981 | +0.24(+1.57%) |
Oct 20, 2014 | 14.96 | 15.35 | 14.96 | 15.35 | 224,599 | +0.33(+2.21%) |
Oct 17, 2014 | 15.18 | 15.18 | 14.92 | 15.01 | 279,846 | -0.01(-0.04%) |
Oct 16, 2014 | 14.77 | 15.10 | 14.77 | 15.02 | 303,757 | +0.11(+0.71%) |
Oct 15, 2014 | 14.67 | 15.04 | 14.60 | 14.91 | 427,879 | +0.12(+0.83%) |
Oct 14, 2014 | 14.94 | 15.07 | 14.69 | 14.79 | 638,579 | -0.11(-0.71%) |
Oct 13, 2014 | 15.11 | 15.11 | 14.88 | 14.90 | 414,755 | -0.19(-1.28%) |
Oct 10, 2014 | 15.20 | 15.33 | 15.08 | 15.09 | 389,033 | -0.18(-1.21%) |
Oct 09, 2014 | 15.54 | 15.56 | 15.22 | 15.27 | 313,623 | -0.25(-1.61%) |
Oct 08, 2014 | 15.28 | 15.54 | 15.27 | 15.52 | 365,491 | +0.25(+1.64%) |
Oct 07, 2014 | 15.34 | 15.42 | 15.21 | 15.27 | 859,646 | -0.16(-1.01%) |
Oct 06, 2014 | 15.64 | 15.65 | 15.43 | 15.43 | 165,203 | -0.15(-0.97%) |
Oct 03, 2014 | 15.52 | 15.71 | 15.33 | 15.58 | 672,545 | +0.15(+1.00%) |
Oct 02, 2014 | 15.29 | 15.43 | 15.27 | 15.43 | 504,731 | +0.15(+0.99%) |
Oct 01, 2014 | 15.33 | 15.39 | 15.16 | 15.28 | 516,331 | -0.07(-0.47%) |
Sep 30, 2014 | 15.31 | 15.39 | 15.25 | 15.35 | 508,498 | +0.07(+0.47%) |
Sep 29, 2014 | 15.15 | 15.33 | 15.11 | 15.28 | 266,481 | -0.01(-0.04%) |
Sep 26, 2014 | 15.14 | 15.31 | 15.12 | 15.28 | 238,911 | +0.15(+1.00%) |
Sep 25, 2014 | 15.20 | 15.22 | 15.13 | 15.13 | 180,195 | -0.09(-0.60%) |
Sep 24, 2014 | 15.22 | 15.32 | 15.19 | 15.22 | 171,041 | +0.02(+0.10%) |
Sep 23, 2014 | 15.24 | 15.39 | 15.15 | 15.21 | 284,179 | -0.06(-0.38%) |
Sep 22, 2014 | 15.23 | 15.28 | 15.06 | 15.26 | 190,244 | +0.02(+0.15%) |
Sep 19, 2014 | 15.45 | 15.49 | 15.16 | 15.24 | 640,173 | -0.19(-1.20%) |
Sep 18, 2014 | 15.15 | 15.62 | 15.15 | 15.43 | 412,271 | +0.15(+0.99%) |
Sep 17, 2014 | 15.14 | 15.36 | 15.06 | 15.28 | 479,607 | +0.12(+0.76%) |
Sep 16, 2014 | 15.09 | 15.19 | 15.06 | 15.16 | 205,331 | +0.05(+0.32%) |
Sep 15, 2014 | 15.08 | 15.21 | 15.06 | 15.11 | 240,575 | -0.12(-0.79%) |
Sep 12, 2014 | 15.14 | 15.36 | 14.89 | 15.23 | 506,002 | +0.09(+0.58%) |
Sep 11, 2014 | 15.01 | 15.16 | 15.01 | 15.14 | 275,139 | +0.04(+0.25%) |
Sep 10, 2014 | 15.07 | 15.12 | 15.03 | 15.11 | 202,562 | -0.01(-0.04%) |
Sep 09, 2014 | 15.13 | 15.13 | 15.03 | 15.11 | 156,983 | -0.08(-0.52%) |
Sep 08, 2014 | 15.26 | 15.34 | 15.12 | 15.19 | 330,400 | -0.08(-0.50%) |
Sep 05, 2014 | 15.12 | 15.27 | 14.50 | 15.27 | 514,368 | +0.07(+0.48%) |
Sep 04, 2014 | 15.03 | 15.27 | 15.03 | 15.20 | 429,835 | +0.16(+1.04%) |
Sep 03, 2014 | 15.01 | 15.11 | 15.01 | 15.04 | 271,931 | +0.03(+0.18%) |