Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.68 | 20.68 | 20.11 | 20.15 | 183,611 | -0.56(-2.71%) |
Nov 26, 2014 | 20.23 | 20.71 | 20.71 | 20.71 | 344,788 | +0.53(+2.64%) |
Nov 25, 2014 | 20.35 | 20.59 | 20.15 | 20.18 | 131,380 | -0.14(-0.68%) |
Nov 24, 2014 | 19.85 | 20.35 | 19.72 | 20.31 | 269,619 | +0.50(+2.54%) |
Nov 21, 2014 | 20.09 | 20.27 | 19.80 | 19.81 | 398,536 | +0.09(+0.45%) |
Nov 20, 2014 | 18.78 | 19.73 | 18.78 | 19.72 | 374,803 | +0.53(+2.77%) |
Nov 19, 2014 | 20.07 | 20.07 | 18.90 | 19.19 | 985,741 | -1.06(-5.21%) |
Nov 18, 2014 | 20.07 | 20.43 | 19.90 | 20.24 | 254,140 | +0.31(+1.53%) |
Nov 17, 2014 | 20.25 | 20.27 | 19.90 | 19.94 | 232,495 | -0.41(-2.03%) |
Nov 14, 2014 | 20.23 | 20.54 | 19.96 | 20.35 | 251,222 | +0.11(+0.54%) |
Nov 13, 2014 | 20.36 | 20.59 | 20.17 | 20.24 | 279,537 | -0.16(-0.77%) |
Nov 12, 2014 | 20.25 | 20.51 | 20.22 | 20.40 | 236,650 | +0.04(+0.19%) |
Nov 11, 2014 | 20.43 | 20.73 | 20.23 | 20.36 | 436,598 | -0.14(-0.67%) |
Nov 10, 2014 | 20.13 | 20.60 | 19.94 | 20.50 | 418,774 | +0.37(+1.86%) |
Nov 07, 2014 | 20.08 | 20.42 | 19.85 | 20.13 | 416,389 | -0.01(-0.05%) |
Nov 06, 2014 | 20.61 | 20.85 | 20.09 | 20.14 | 393,164 | -0.53(-2.58%) |
Nov 05, 2014 | 20.39 | 20.76 | 19.95 | 20.67 | 559,462 | +0.42(+2.09%) |
Nov 04, 2014 | 20.68 | 21.02 | 20.02 | 20.24 | 972,930 | +0.53(+2.70%) |
Nov 03, 2014 | 19.52 | 19.85 | 19.18 | 19.71 | 740,637 | +0.21(+1.06%) |
Oct 31, 2014 | 19.22 | 19.56 | 19.10 | 19.51 | 475,467 | +0.80(+4.27%) |
Oct 30, 2014 | 18.63 | 18.77 | 18.23 | 18.71 | 320,249 | -0.05(-0.26%) |
Oct 29, 2014 | 18.72 | 18.82 | 18.44 | 18.76 | 248,397 | +0.05(+0.26%) |
Oct 28, 2014 | 17.80 | 18.74 | 17.80 | 18.71 | 356,995 | +1.06(+6.04%) |
Oct 27, 2014 | 17.50 | 17.69 | 17.58 | 17.64 | 212,077 | +0.06(+0.34%) |
Oct 24, 2014 | 17.58 | 17.85 | 17.49 | 17.58 | 306,333 | -0.05(-0.28%) |
Oct 23, 2014 | 17.15 | 17.71 | 16.97 | 17.63 | 335,016 | +0.73(+4.32%) |
Oct 22, 2014 | 17.24 | 17.41 | 16.84 | 16.90 | 460,908 | -0.30(-1.72%) |
Oct 21, 2014 | 17.03 | 17.20 | 16.68 | 17.20 | 489,218 | +0.34(+1.99%) |
Oct 20, 2014 | 16.41 | 16.88 | 16.31 | 16.86 | 570,226 | +0.37(+2.27%) |
Oct 17, 2014 | 17.14 | 17.16 | 16.34 | 16.49 | 425,771 | -0.36(-2.11%) |
Oct 16, 2014 | 16.50 | 16.99 | 16.41 | 16.84 | 440,858 | +0.07(+0.41%) |
Oct 15, 2014 | 16.34 | 16.88 | 16.14 | 16.77 | 556,920 | +0.12(+0.71%) |
Oct 14, 2014 | 16.97 | 17.36 | 16.65 | 16.66 | 578,301 | -0.16(-0.94%) |
Oct 13, 2014 | 17.09 | 17.61 | 16.70 | 16.81 | 445,967 | -0.26(-1.50%) |
Oct 10, 2014 | 17.91 | 18.02 | 17.02 | 17.07 | 728,649 | -0.93(-5.18%) |
Oct 09, 2014 | 18.90 | 18.90 | 17.96 | 18.00 | 597,206 | -0.98(-5.17%) |
Oct 08, 2014 | 18.69 | 19.01 | 18.17 | 18.98 | 782,711 | +0.25(+1.32%) |
Oct 07, 2014 | 18.65 | 18.93 | 18.49 | 18.74 | 680,292 | -0.05(-0.26%) |
Oct 06, 2014 | 18.77 | 18.96 | 18.63 | 18.79 | 431,025 | +0.05(+0.26%) |
Oct 03, 2014 | 19.01 | 19.13 | 18.70 | 18.74 | 348,264 | -0.05(-0.26%) |
Oct 02, 2014 | 18.55 | 18.98 | 18.36 | 18.79 | 343,324 | +0.28(+1.49%) |
Oct 01, 2014 | 18.56 | 19.09 | 18.47 | 18.51 | 566,201 | -0.02(-0.11%) |
Sep 30, 2014 | 18.88 | 18.88 | 18.45 | 18.53 | 344,681 | -0.35(-1.85%) |
Sep 29, 2014 | 18.47 | 18.90 | 18.36 | 18.88 | 239,623 | +0.11(+0.60%) |
Sep 26, 2014 | 18.59 | 18.84 | 18.48 | 18.77 | 208,861 | +0.30(+1.63%) |
Sep 25, 2014 | 18.57 | 18.64 | 18.27 | 18.46 | 323,105 | -0.18(-0.98%) |
Sep 24, 2014 | 18.21 | 18.73 | 18.21 | 18.65 | 367,803 | +0.47(+2.60%) |
Sep 23, 2014 | 18.36 | 18.75 | 18.15 | 18.17 | 490,102 | -0.33(-1.76%) |
Sep 22, 2014 | 18.49 | 18.56 | 18.14 | 18.50 | 402,314 | -0.06(-0.32%) |
Sep 19, 2014 | 19.30 | 19.57 | 18.50 | 18.56 | 1,184,997 | -0.62(-3.24%) |
Sep 18, 2014 | 18.86 | 19.27 | 18.63 | 19.18 | 296,906 | +0.46(+2.48%) |
Sep 17, 2014 | 18.48 | 18.82 | 18.48 | 18.72 | 558,009 | +0.20(+1.06%) |
Sep 16, 2014 | 18.27 | 18.69 | 18.17 | 18.52 | 255,592 | +0.20(+1.08%) |
Sep 15, 2014 | 18.64 | 18.72 | 18.00 | 18.32 | 509,592 | -0.36(-1.90%) |
Sep 12, 2014 | 18.74 | 18.96 | 18.46 | 18.68 | 446,048 | -0.06(-0.32%) |
Sep 11, 2014 | 18.60 | 19.08 | 18.60 | 18.74 | 449,570 | +0.02(+0.11%) |
Sep 10, 2014 | 18.41 | 18.73 | 18.22 | 18.72 | 311,010 | +0.34(+1.82%) |
Sep 09, 2014 | 18.78 | 18.90 | 18.36 | 18.38 | 370,521 | -0.46(-2.46%) |
Sep 08, 2014 | 18.87 | 19.21 | 18.62 | 18.84 | 431,939 | +0.02(+0.10%) |
Sep 05, 2014 | 18.89 | 19.03 | 18.62 | 18.82 | 510,427 | +0.09(+0.47%) |
Sep 04, 2014 | 18.79 | 19.14 | 18.65 | 18.74 | 381,098 | +0.03(+0.16%) |
Sep 03, 2014 | 19.12 | 19.12 | 18.58 | 18.71 | 449,215 | -0.28(-1.45%) |