Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.61 | 15.66 | 15.20 | 15.25 | 272,526 | -1.05(-6.42%) |
Nov 26, 2014 | 16.35 | 16.30 | 16.30 | 16.30 | 98,000 | -0.14(-0.85%) |
Nov 25, 2014 | 16.37 | 16.44 | 16.25 | 16.44 | 103,119 | +0.24(+1.48%) |
Nov 24, 2014 | 16.22 | 16.24 | 16.08 | 16.20 | 68,910 | +0.01(+0.06%) |
Nov 21, 2014 | 16.26 | 16.35 | 16.04 | 16.19 | 92,394 | +0.18(+1.09%) |
Nov 20, 2014 | 15.97 | 16.04 | 15.89 | 16.01 | 75,585 | +0.13(+0.85%) |
Nov 19, 2014 | 16.02 | 16.29 | 15.65 | 15.88 | 165,672 | -0.11(-0.69%) |
Nov 18, 2014 | 15.99 | 15.99 | 15.89 | 15.99 | 84,750 | +0.06(+0.38%) |
Nov 17, 2014 | 15.90 | 15.93 | 15.80 | 15.93 | 92,183 | -0.11(-0.69%) |
Nov 14, 2014 | 15.21 | 16.13 | 15.17 | 16.04 | 193,932 | +0.66(+4.29%) |
Nov 13, 2014 | 15.48 | 15.49 | 15.34 | 15.38 | 94,010 | -0.03(-0.20%) |
Nov 12, 2014 | 15.40 | 15.49 | 15.36 | 15.41 | 515,771 | -0.10(-0.63%) |
Nov 11, 2014 | 15.32 | 15.65 | 15.27 | 15.51 | 77,365 | +0.20(+1.29%) |
Nov 10, 2014 | 15.44 | 15.47 | 15.28 | 15.31 | 89,680 | -0.21(-1.35%) |
Nov 07, 2014 | 15.36 | 15.55 | 15.31 | 15.52 | 169,035 | +0.30(+1.97%) |
Nov 06, 2014 | 15.07 | 15.24 | 15.07 | 15.22 | 97,758 | +0.19(+1.26%) |
Nov 05, 2014 | 15.13 | 15.36 | 15.03 | 15.03 | 266,346 | -0.75(-4.78%) |
Nov 04, 2014 | 15.77 | 15.82 | 15.70 | 15.78 | 104,553 | -0.16(-0.98%) |
Nov 03, 2014 | 15.84 | 15.98 | 15.76 | 15.94 | 198,266 | +0.03(+0.21%) |
Oct 31, 2014 | 15.65 | 15.91 | 15.61 | 15.91 | 229,372 | -0.32(-2.00%) |
Oct 30, 2014 | 16.41 | 16.42 | 16.10 | 16.23 | 243,899 | -0.60(-3.57%) |
Oct 29, 2014 | 16.98 | 17.05 | 16.77 | 16.83 | 82,095 | -0.11(-0.65%) |
Oct 28, 2014 | 17.12 | 17.12 | 16.93 | 16.94 | 38,679 | +0.07(+0.41%) |
Oct 27, 2014 | 16.89 | 16.94 | 16.87 | 16.87 | 50,206 | -0.07(-0.41%) |
Oct 24, 2014 | 17.08 | 17.08 | 16.88 | 16.94 | 30,840 | -0.02(-0.12%) |
Oct 23, 2014 | 16.91 | 16.98 | 16.85 | 16.96 | 60,640 | +0.06(+0.36%) |
Oct 22, 2014 | 17.01 | 17.01 | 16.86 | 16.90 | 79,113 | -0.36(-2.09%) |
Oct 21, 2014 | 17.24 | 17.35 | 17.22 | 17.26 | 53,982 | +0.08(+0.47%) |
Oct 20, 2014 | 17.19 | 17.25 | 17.08 | 17.18 | 36,153 | +0.17(+1.00%) |
Oct 17, 2014 | 17.13 | 17.13 | 16.97 | 17.01 | 71,527 | -0.12(-0.70%) |
Oct 16, 2014 | 17.01 | 17.19 | 16.96 | 17.13 | 99,454 | -0.05(-0.29%) |
Oct 15, 2014 | 17.22 | 17.55 | 17.14 | 17.18 | 92,635 | +0.05(+0.27%) |
Oct 14, 2014 | 17.21 | 17.22 | 17.07 | 17.13 | 50,759 | -0.06(-0.32%) |
Oct 13, 2014 | 17.14 | 17.19 | 17.04 | 17.19 | 70,678 | +0.10(+0.59%) |
Oct 10, 2014 | 17.08 | 17.13 | 16.99 | 17.09 | 48,717 | +0.02(+0.12%) |
Oct 09, 2014 | 17.22 | 17.40 | 17.07 | 17.07 | 100,200 | -0.07(-0.41%) |
Oct 08, 2014 | 17.08 | 17.18 | 16.81 | 17.14 | 111,341 | +0.21(+1.24%) |
Oct 07, 2014 | 17.07 | 17.08 | 16.84 | 16.93 | 142,042 | -0.14(-0.82%) |
Oct 06, 2014 | 16.79 | 17.09 | 16.76 | 17.07 | 132,292 | +0.53(+3.20%) |
Oct 03, 2014 | 16.63 | 16.71 | 16.47 | 16.54 | 186,985 | -0.29(-1.72%) |
Oct 02, 2014 | 16.87 | 16.89 | 16.70 | 16.83 | 93,613 | -0.10(-0.59%) |
Oct 01, 2014 | 16.91 | 17.17 | 16.89 | 16.93 | 210,988 | +0.15(+0.89%) |
Sep 30, 2014 | 17.02 | 17.12 | 16.62 | 16.78 | 147,821 | -0.44(-2.56%) |
Sep 29, 2014 | 17.29 | 17.31 | 17.19 | 17.22 | 59,605 | -0.13(-0.75%) |
Sep 26, 2014 | 17.25 | 17.35 | 17.20 | 17.35 | 56,737 | +0.08(+0.46%) |
Sep 25, 2014 | 17.17 | 17.37 | 17.07 | 17.27 | 155,821 | -0.17(-0.96%) |
Sep 24, 2014 | 17.32 | 17.52 | 17.27 | 17.44 | 72,230 | -0.09(-0.50%) |
Sep 23, 2014 | 17.57 | 17.58 | 17.48 | 17.53 | 100,687 | -0.02(-0.14%) |
Sep 22, 2014 | 17.39 | 17.60 | 17.35 | 17.55 | 128,574 | -0.10(-0.57%) |
Sep 19, 2014 | 18.08 | 18.10 | 17.53 | 17.65 | 227,985 | -0.55(-3.02%) |
Sep 18, 2014 | 18.15 | 18.34 | 18.09 | 18.20 | 98,312 | -0.02(-0.11%) |
Sep 17, 2014 | 18.42 | 18.46 | 18.22 | 18.22 | 79,126 | -0.21(-1.14%) |
Sep 16, 2014 | 18.44 | 18.59 | 18.34 | 18.43 | 54,711 | +0.02(+0.11%) |
Sep 15, 2014 | 18.33 | 18.41 | 18.28 | 18.41 | 65,895 | +0.05(+0.27%) |
Sep 12, 2014 | 18.30 | 18.39 | 18.24 | 18.36 | 129,646 | -0.09(-0.49%) |
Sep 11, 2014 | 18.43 | 18.45 | 18.30 | 18.45 | 174,900 | -0.25(-1.34%) |
Sep 10, 2014 | 18.70 | 18.76 | 18.61 | 18.70 | 121,096 | -0.08(-0.43%) |
Sep 09, 2014 | 18.70 | 18.79 | 18.60 | 18.78 | 459,454 | +0.08(+0.43%) |
Sep 08, 2014 | 18.83 | 18.84 | 18.64 | 18.70 | 81,466 | -0.22(-1.16%) |
Sep 05, 2014 | 18.80 | 18.92 | 18.80 | 18.92 | 72,560 | +0.11(+0.58%) |
Sep 04, 2014 | 19.03 | 19.03 | 18.75 | 18.81 | 69,910 | -0.12(-0.63%) |
Sep 03, 2014 | 18.86 | 18.93 | 18.85 | 18.93 | 71,593 | +0.05(+0.26%) |