Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.03 | 24.17 | 24.00 | 24.17 | 396,545 | +0.12(+0.50%) |
Nov 27, 2014 | 24.28 | 24.28 | 23.82 | 24.05 | 194,179 | -0.01(-0.04%) |
Nov 26, 2014 | 23.54 | 24.27 | 23.47 | 24.06 | 1,944,968 | +0.41(+1.73%) |
Nov 25, 2014 | 21.75 | 24.05 | 21.75 | 23.65 | 2,026,473 | +1.83(+8.39%) |
Nov 24, 2014 | 22.15 | 22.63 | 21.23 | 21.82 | 2,306,809 | +1.62(+8.02%) |
Nov 21, 2014 | 19.66 | 20.32 | 19.59 | 20.20 | 710,206 | +0.57(+2.90%) |
Nov 20, 2014 | 19.53 | 19.76 | 19.53 | 19.63 | 312,089 | +0.11(+0.56%) |
Nov 19, 2014 | 19.65 | 19.70 | 19.36 | 19.52 | 168,177 | -0.08(-0.41%) |
Nov 18, 2014 | 19.86 | 19.90 | 19.56 | 19.60 | 136,829 | -0.29(-1.46%) |
Nov 17, 2014 | 20.05 | 20.20 | 19.89 | 19.89 | 169,715 | -0.11(-0.55%) |
Nov 14, 2014 | 19.80 | 20.11 | 19.80 | 20.00 | 151,407 | +0.15(+0.76%) |
Nov 13, 2014 | 19.84 | 19.96 | 19.79 | 19.85 | 77,439 | +0.01(+0.05%) |
Nov 12, 2014 | 19.92 | 19.92 | 19.64 | 19.84 | 212,882 | +0.00(+0.00%) |
Nov 11, 2014 | 19.90 | 19.90 | 19.54 | 19.84 | 102,075 | +0.04(+0.20%) |
Nov 10, 2014 | 19.72 | 19.91 | 19.59 | 19.80 | 173,524 | +0.15(+0.76%) |
Nov 07, 2014 | 19.55 | 19.72 | 19.42 | 19.65 | 179,868 | +0.12(+0.61%) |
Nov 06, 2014 | 19.80 | 19.82 | 19.51 | 19.53 | 154,323 | -0.32(-1.61%) |
Nov 05, 2014 | 19.51 | 19.92 | 19.51 | 19.85 | 106,722 | +0.35(+1.79%) |
Nov 04, 2014 | 19.24 | 19.65 | 19.24 | 19.50 | 161,859 | +0.15(+0.78%) |
Nov 03, 2014 | 19.55 | 19.55 | 19.09 | 19.35 | 104,985 | -0.21(-1.07%) |
Oct 31, 2014 | 19.58 | 19.58 | 19.32 | 19.56 | 124,358 | +0.09(+0.46%) |
Oct 30, 2014 | 19.59 | 19.68 | 19.30 | 19.47 | 178,663 | -0.17(-0.87%) |
Oct 29, 2014 | 19.25 | 19.68 | 19.25 | 19.64 | 566,397 | +0.44(+2.29%) |
Oct 28, 2014 | 18.87 | 19.24 | 18.75 | 19.20 | 167,337 | +0.42(+2.24%) |
Oct 27, 2014 | 19.00 | 19.07 | 18.68 | 18.78 | 152,988 | -0.23(-1.21%) |
Oct 24, 2014 | 18.76 | 19.23 | 18.68 | 19.01 | 180,998 | +0.16(+0.85%) |
Oct 23, 2014 | 18.63 | 18.89 | 18.60 | 18.85 | 76,653 | +0.21(+1.13%) |
Oct 22, 2014 | 18.55 | 18.95 | 18.52 | 18.64 | 214,406 | -0.03(-0.16%) |
Oct 21, 2014 | 18.07 | 18.89 | 18.07 | 18.67 | 380,380 | +0.54(+2.98%) |
Oct 20, 2014 | 17.78 | 18.19 | 17.78 | 18.13 | 123,487 | +0.28(+1.57%) |
Oct 17, 2014 | 17.62 | 17.99 | 17.62 | 17.85 | 141,336 | +0.11(+0.62%) |
Oct 16, 2014 | 17.14 | 17.79 | 17.14 | 17.74 | 126,292 | +0.55(+3.20%) |
Oct 15, 2014 | 17.41 | 17.47 | 17.16 | 17.19 | 245,599 | -0.28(-1.60%) |
Oct 14, 2014 | 17.41 | 17.57 | 17.32 | 17.47 | 151,751 | -0.03(-0.17%) |
Oct 10, 2014 | 17.50 | 17.50 | 17.50 | 0 | -0.10(-0.57%) | |
Oct 09, 2014 | 17.89 | 17.99 | 17.60 | 17.60 | 218,132 | -0.29(-1.62%) |
Oct 08, 2014 | 17.92 | 17.92 | 17.75 | 17.89 | 171,266 | +0.00(+0.03%) |
Oct 07, 2014 | 17.88 | 17.96 | 17.76 | 17.89 | 114,538 | +0.01(+0.03%) |
Oct 06, 2014 | 17.87 | 17.90 | 17.79 | 17.88 | 90,532 | +0.10(+0.56%) |
Oct 03, 2014 | 17.68 | 18.00 | 17.65 | 17.78 | 185,993 | +0.10(+0.57%) |
Oct 02, 2014 | 17.60 | 17.68 | 17.50 | 17.68 | 205,504 | +0.00(+0.00%) |
Oct 01, 2014 | 17.75 | 17.93 | 17.59 | 17.68 | 283,299 | -0.12(-0.67%) |
Sep 30, 2014 | 17.72 | 17.87 | 17.72 | 17.80 | 150,746 | +0.04(+0.23%) |
Sep 29, 2014 | 17.72 | 17.86 | 17.52 | 17.76 | 183,992 | +0.00(+0.00%) |
Sep 26, 2014 | 17.55 | 17.77 | 17.41 | 17.76 | 215,530 | +0.23(+1.31%) |
Sep 25, 2014 | 17.56 | 17.61 | 17.44 | 17.53 | 211,893 | -0.05(-0.28%) |
Sep 24, 2014 | 17.19 | 17.58 | 17.17 | 17.58 | 212,698 | +0.39(+2.27%) |
Sep 23, 2014 | 17.10 | 17.25 | 17.09 | 17.19 | 175,360 | +0.05(+0.29%) |
Sep 22, 2014 | 17.35 | 17.35 | 16.90 | 17.14 | 240,242 | -0.03(-0.17%) |
Sep 19, 2014 | 17.51 | 17.53 | 17.11 | 17.17 | 1,302,177 | -0.37(-2.11%) |
Sep 18, 2014 | 17.60 | 17.65 | 17.45 | 17.54 | 233,382 | +0.03(+0.17%) |
Sep 17, 2014 | 17.60 | 17.67 | 17.33 | 17.51 | 243,665 | +0.01(+0.06%) |
Sep 16, 2014 | 17.58 | 17.59 | 17.36 | 17.50 | 327,497 | -0.18(-1.02%) |
Sep 15, 2014 | 18.00 | 18.00 | 17.57 | 17.68 | 537,620 | -0.19(-1.06%) |
Sep 12, 2014 | 17.70 | 18.20 | 17.40 | 17.87 | 1,324,423 | +0.20(+1.13%) |
Sep 11, 2014 | 17.75 | 17.90 | 17.56 | 17.67 | 352,037 | +0.02(+0.11%) |
Sep 10, 2014 | 17.40 | 17.80 | 17.39 | 17.65 | 210,479 | +0.10(+0.57%) |
Sep 09, 2014 | 17.80 | 17.89 | 17.43 | 17.55 | 355,699 | -0.20(-1.13%) |
Sep 08, 2014 | 17.80 | 17.80 | 17.45 | 17.75 | 298,270 | -0.08(-0.45%) |
Sep 05, 2014 | 17.40 | 17.86 | 17.36 | 17.83 | 901,382 | +0.82(+4.82%) |
Sep 04, 2014 | 16.80 | 17.04 | 16.75 | 17.01 | 157,216 | +0.18(+1.07%) |
Sep 03, 2014 | 16.67 | 16.86 | 16.67 | 16.83 | 106,283 | +0.15(+0.90%) |