Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.75 | 15.84 | 15.11 | 15.35 | 403,275 | -0.45(-2.85%) |
Nov 26, 2014 | 14.98 | 15.80 | 15.80 | 15.80 | 659,600 | +0.85(+5.69%) |
Nov 25, 2014 | 14.83 | 15.28 | 14.67 | 14.95 | 798,407 | +0.16(+1.08%) |
Nov 24, 2014 | 14.35 | 14.82 | 14.30 | 14.79 | 434,754 | +0.50(+3.50%) |
Nov 21, 2014 | 14.73 | 15.00 | 14.24 | 14.29 | 595,875 | -0.17(-1.18%) |
Nov 20, 2014 | 14.66 | 14.76 | 14.33 | 14.46 | 593,402 | -0.25(-1.70%) |
Nov 19, 2014 | 14.82 | 14.97 | 14.55 | 14.71 | 357,302 | -0.11(-0.74%) |
Nov 18, 2014 | 14.47 | 14.90 | 14.47 | 14.82 | 663,901 | +0.38(+2.63%) |
Nov 17, 2014 | 14.48 | 15.08 | 14.43 | 14.44 | 601,650 | -0.03(-0.21%) |
Nov 14, 2014 | 15.29 | 15.29 | 14.32 | 14.47 | 1,421,602 | -0.86(-5.61%) |
Nov 13, 2014 | 15.94 | 16.09 | 15.20 | 15.33 | 505,266 | -0.62(-3.89%) |
Nov 12, 2014 | 16.29 | 16.51 | 15.77 | 15.95 | 565,471 | -0.47(-2.86%) |
Nov 11, 2014 | 16.14 | 16.57 | 15.88 | 16.42 | 678,292 | +0.22(+1.36%) |
Nov 10, 2014 | 15.43 | 16.41 | 15.25 | 16.20 | 831,482 | +0.70(+4.52%) |
Nov 07, 2014 | 15.73 | 15.80 | 15.11 | 15.50 | 1,033,843 | -0.34(-2.15%) |
Nov 06, 2014 | 16.29 | 16.40 | 15.19 | 15.84 | 1,191,636 | -0.46(-2.82%) |
Nov 05, 2014 | 17.52 | 17.61 | 16.08 | 16.30 | 1,017,694 | -1.07(-6.16%) |
Nov 04, 2014 | 17.61 | 17.75 | 16.98 | 17.37 | 528,584 | -0.28(-1.59%) |
Nov 03, 2014 | 17.36 | 17.99 | 17.32 | 17.65 | 595,144 | +0.25(+1.44%) |
Oct 31, 2014 | 18.25 | 18.33 | 17.39 | 17.40 | 951,646 | -0.39(-2.19%) |
Oct 30, 2014 | 17.33 | 18.09 | 17.26 | 17.79 | 707,901 | +0.41(+2.36%) |
Oct 29, 2014 | 17.18 | 17.20 | 17.13 | 17.38 | 586,709 | +0.21(+1.22%) |
Oct 28, 2014 | 16.98 | 17.23 | 16.75 | 17.17 | 642,752 | +0.33(+1.96%) |
Oct 27, 2014 | 16.54 | 17.07 | 16.62 | 16.84 | 654,757 | +0.22(+1.32%) |
Oct 24, 2014 | 16.36 | 16.62 | 16.30 | 16.62 | 433,052 | +0.24(+1.47%) |
Oct 23, 2014 | 16.11 | 16.73 | 15.95 | 16.38 | 796,089 | +0.48(+3.02%) |
Oct 22, 2014 | 16.41 | 16.52 | 15.60 | 15.90 | 916,435 | -0.45(-2.75%) |
Oct 21, 2014 | 16.96 | 17.07 | 16.16 | 16.35 | 833,037 | -0.39(-2.33%) |
Oct 20, 2014 | 15.92 | 16.91 | 15.92 | 16.74 | 614,023 | +0.79(+4.95%) |
Oct 17, 2014 | 16.19 | 16.30 | 15.76 | 15.95 | 639,532 | +0.23(+1.46%) |
Oct 16, 2014 | 14.83 | 16.09 | 14.65 | 15.72 | 849,749 | +0.61(+4.04%) |
Oct 15, 2014 | 14.08 | 15.14 | 13.80 | 15.11 | 1,061,284 | +0.74(+5.15%) |
Oct 14, 2014 | 14.63 | 15.18 | 14.14 | 14.37 | 1,092,747 | -0.44(-2.97%) |
Oct 13, 2014 | 15.33 | 15.54 | 14.58 | 14.81 | 1,132,767 | -0.58(-3.77%) |
Oct 10, 2014 | 16.27 | 16.84 | 15.31 | 15.39 | 1,682,102 | -1.64(-9.63%) |
Oct 09, 2014 | 17.89 | 17.93 | 16.88 | 17.03 | 1,084,180 | -0.87(-4.86%) |
Oct 08, 2014 | 17.47 | 17.95 | 16.87 | 17.90 | 1,069,792 | +0.41(+2.34%) |
Oct 07, 2014 | 16.72 | 18.09 | 16.63 | 17.49 | 1,195,418 | +0.63(+3.74%) |
Oct 06, 2014 | 17.51 | 17.71 | 16.85 | 16.86 | 981,490 | -0.27(-1.58%) |
Oct 03, 2014 | 16.91 | 17.48 | 16.66 | 17.13 | 936,760 | +0.44(+2.64%) |
Oct 02, 2014 | 16.12 | 16.80 | 15.63 | 16.69 | 949,330 | +0.43(+2.64%) |
Oct 01, 2014 | 17.04 | 17.08 | 16.06 | 16.26 | 878,088 | -0.83(-4.86%) |
Sep 30, 2014 | 17.64 | 17.69 | 17.04 | 17.09 | 867,154 | -0.51(-2.90%) |
Sep 29, 2014 | 17.23 | 17.94 | 17.02 | 17.60 | 757,163 | +0.19(+1.09%) |
Sep 26, 2014 | 16.66 | 17.49 | 16.43 | 17.41 | 998,210 | +0.90(+5.45%) |
Sep 25, 2014 | 17.07 | 17.22 | 16.37 | 16.51 | 524,592 | -0.57(-3.34%) |
Sep 24, 2014 | 16.54 | 17.16 | 16.49 | 17.08 | 596,387 | +0.57(+3.45%) |
Sep 23, 2014 | 16.60 | 16.87 | 16.37 | 16.51 | 600,068 | -0.15(-0.90%) |
Sep 22, 2014 | 16.66 | 16.93 | 16.37 | 16.66 | 619,922 | -0.36(-2.12%) |
Sep 19, 2014 | 17.49 | 17.50 | 16.68 | 17.02 | 3,469,548 | -0.33(-1.90%) |
Sep 18, 2014 | 17.34 | 17.48 | 16.96 | 17.35 | 688,397 | +0.09(+0.52%) |
Sep 17, 2014 | 17.28 | 17.47 | 16.97 | 17.26 | 962,703 | +0.03(+0.17%) |
Sep 16, 2014 | 16.69 | 17.25 | 16.34 | 17.23 | 1,029,387 | +0.40(+2.38%) |
Sep 15, 2014 | 18.15 | 18.28 | 16.66 | 16.83 | 1,744,930 | -1.32(-7.27%) |
Sep 12, 2014 | 17.80 | 18.48 | 17.80 | 18.15 | 1,407,078 | +0.29(+1.62%) |
Sep 11, 2014 | 17.39 | 17.87 | 17.09 | 17.86 | 2,078,519 | +0.31(+1.77%) |
Sep 10, 2014 | 17.11 | 17.79 | 17.00 | 17.55 | 1,190,673 | +0.41(+2.39%) |
Sep 09, 2014 | 18.19 | 18.22 | 16.88 | 17.14 | 1,910,399 | -0.84(-4.67%) |
Sep 08, 2014 | 16.75 | 18.10 | 16.59 | 17.98 | 3,514,521 | +1.65(+10.10%) |
Sep 05, 2014 | 15.35 | 16.38 | 15.30 | 16.33 | 2,698,365 | +1.34(+8.94%) |
Sep 04, 2014 | 16.06 | 16.06 | 14.76 | 14.99 | 2,320,996 | -1.08(-6.72%) |
Sep 03, 2014 | 16.65 | 16.82 | 15.73 | 16.07 | 4,192,798 | -0.58(-3.48%) |