Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.05 | 17.06 | 17.05 | 17.05 | 3,786 | -0.13(-0.75%) |
Nov 26, 2014 | 17.18 | 17.18 | 17.18 | 17.18 | 754 | +0.09(+0.50%) |
Nov 25, 2014 | 17.12 | 17.12 | 17.10 | 17.10 | 80,844 | -0.01(-0.04%) |
Nov 24, 2014 | 17.19 | 17.19 | 17.10 | 17.10 | 4,432 | +0.04(+0.23%) |
Nov 21, 2014 | 17.10 | 17.12 | 17.03 | 17.06 | 25,468 | +0.12(+0.72%) |
Nov 20, 2014 | 16.96 | 16.96 | 16.94 | 16.94 | 4,948 | -0.01(-0.06%) |
Nov 19, 2014 | 16.94 | 16.98 | 16.88 | 16.95 | 45,304 | -0.03(-0.15%) |
Nov 18, 2014 | 16.91 | 16.98 | 16.91 | 16.98 | 46,042 | +0.15(+0.90%) |
Nov 17, 2014 | 16.78 | 16.84 | 16.77 | 16.82 | 58,029 | -0.02(-0.12%) |
Nov 14, 2014 | 16.76 | 16.87 | 16.76 | 16.84 | 99,508 | +0.01(+0.04%) |
Nov 13, 2014 | 16.84 | 16.87 | 16.82 | 16.84 | 7,676 | +0.00(+0.00%) |
Nov 12, 2014 | 16.82 | 16.89 | 16.82 | 16.84 | 15,324 | -0.11(-0.63%) |
Nov 11, 2014 | 16.90 | 16.94 | 16.87 | 16.94 | 3,774 | +0.08(+0.47%) |
Nov 10, 2014 | 16.87 | 16.87 | 16.86 | 16.86 | 1,509 | +0.15(+0.87%) |
Nov 07, 2014 | 16.67 | 16.72 | 16.67 | 16.72 | 1,811 | -0.03(-0.20%) |
Nov 06, 2014 | 16.87 | 16.87 | 16.73 | 16.75 | 24,623 | -0.15(-0.86%) |
Nov 05, 2014 | 16.90 | 16.90 | 16.86 | 16.90 | 5,540 | -0.06(-0.35%) |
Nov 03, 2014 | 16.90 | 16.96 | 16.96 | 16.96 | 9,813 | -0.10(-0.58%) |
Oct 31, 2014 | 17.01 | 17.08 | 16.99 | 17.06 | 38,382 | +0.12(+0.70%) |
Oct 30, 2014 | 16.93 | 16.95 | 16.93 | 16.94 | 4,400 | +0.14(+0.83%) |
Oct 29, 2014 | 16.98 | 16.98 | 16.80 | 16.80 | 10,128 | -0.09(-0.51%) |
Oct 28, 2014 | 16.80 | 16.88 | 16.80 | 16.88 | 2,868 | +0.23(+1.35%) |
Oct 27, 2014 | 16.61 | 16.67 | 16.74 | 16.66 | 6,212 | -0.08(-0.49%) |
Oct 24, 2014 | 16.68 | 16.74 | 16.67 | 16.74 | 4,680 | +0.08(+0.49%) |
Oct 23, 2014 | 16.69 | 16.71 | 16.66 | 16.66 | 3,079 | +0.18(+1.08%) |
Oct 22, 2014 | 16.63 | 16.63 | 16.48 | 16.48 | 232,196 | -0.11(-0.68%) |
Oct 21, 2014 | 16.55 | 16.60 | 16.45 | 16.59 | 48,003 | +0.15(+0.89%) |
Oct 20, 2014 | 16.35 | 16.45 | 16.40 | 16.45 | 57,006 | +0.05(+0.28%) |
Oct 17, 2014 | 16.29 | 16.45 | 16.16 | 16.40 | 18,373 | +0.24(+1.48%) |
Oct 16, 2014 | 16.00 | 16.23 | 16.00 | 16.16 | 45,168 | -0.09(-0.53%) |
Oct 15, 2014 | 16.23 | 16.25 | 15.98 | 16.25 | 8,134 | -0.08(-0.49%) |
Oct 14, 2014 | 16.44 | 16.44 | 16.31 | 16.33 | 22,298 | -0.07(-0.40%) |
Oct 13, 2014 | 16.53 | 16.53 | 16.39 | 16.39 | 3,979 | -0.04(-0.24%) |
Oct 10, 2014 | 16.54 | 16.55 | 16.43 | 16.43 | 10,439 | -0.22(-1.31%) |
Oct 09, 2014 | 17.02 | 17.02 | 16.63 | 16.65 | 23,451 | -0.46(-2.67%) |
Oct 08, 2014 | 16.88 | 17.11 | 16.86 | 17.11 | 59,039 | +0.19(+1.10%) |
Oct 07, 2014 | 16.97 | 16.97 | 16.92 | 16.92 | 5,788 | -0.15(-0.90%) |
Oct 06, 2014 | 17.11 | 17.12 | 17.03 | 17.08 | 21,543 | +0.12(+0.70%) |
Oct 03, 2014 | 17.05 | 17.05 | 16.93 | 16.96 | 4,749 | -0.04(-0.23%) |
Oct 02, 2014 | 16.96 | 17.00 | 16.96 | 17.00 | 4,082 | -0.13(-0.74%) |
Oct 01, 2014 | 17.10 | 17.12 | 17.10 | 17.12 | 5,812 | -0.08(-0.46%) |
Sep 30, 2014 | 17.20 | 17.20 | 17.20 | 17.20 | 4,378 | +0.02(+0.12%) |
Sep 29, 2014 | 17.18 | 17.22 | 17.18 | 17.18 | 13,848 | -0.21(-1.18%) |
Sep 26, 2014 | 17.35 | 17.40 | 17.35 | 17.39 | 7,281 | +0.07(+0.38%) |
Sep 25, 2014 | 17.58 | 17.58 | 17.31 | 17.32 | 8,279 | -0.24(-1.36%) |
Sep 24, 2014 | 17.63 | 17.63 | 17.49 | 17.56 | 36,977 | +0.07(+0.38%) |
Sep 23, 2014 | 17.49 | 17.49 | 17.49 | 17.49 | 5,887 | -0.10(-0.57%) |
Sep 22, 2014 | 17.59 | 17.59 | 17.59 | 17.59 | 1,320 | -0.15(-0.82%) |
Sep 19, 2014 | 17.82 | 17.82 | 17.69 | 17.74 | 32,073 | -0.03(-0.17%) |
Sep 18, 2014 | 17.74 | 17.77 | 17.74 | 17.77 | 540 | +0.09(+0.48%) |
Sep 17, 2014 | 17.74 | 17.75 | 17.68 | 17.68 | 8,561 | -0.18(-0.99%) |
Sep 16, 2014 | 17.87 | 17.87 | 17.85 | 17.86 | 55,816 | +0.10(+0.56%) |
Sep 15, 2014 | 17.76 | 17.76 | 17.76 | 17.76 | 3,819 | -0.02(-0.11%) |
Sep 12, 2014 | 17.82 | 17.82 | 17.78 | 17.78 | 11,108 | -0.07(-0.40%) |
Sep 11, 2014 | 17.86 | 17.87 | 17.85 | 17.85 | 8,919 | -0.11(-0.62%) |
Sep 10, 2014 | 17.96 | 17.97 | 17.96 | 17.97 | 29,103 | -0.06(-0.33%) |
Sep 09, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 89 | +0.00(+0.00%) |
Sep 08, 2014 | 18.16 | 18.16 | 18.03 | 18.03 | 10,593 | -0.24(-1.33%) |
Sep 05, 2014 | 18.21 | 18.27 | 18.21 | 18.27 | 45,226 | +0.05(+0.25%) |
Sep 04, 2014 | 18.34 | 18.35 | 18.22 | 18.22 | 29,001 | -0.09(-0.50%) |
Sep 03, 2014 | 18.30 | 18.33 | 18.30 | 18.31 | 28,142 | +0.12(+0.69%) |