Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.09 | 17.18 | 16.99 | 17.07 | 320,430 | -0.09(-0.55%) |
Nov 26, 2014 | 17.11 | 17.17 | 17.17 | 17.17 | 262,480 | +0.07(+0.41%) |
Nov 25, 2014 | 17.18 | 17.32 | 17.07 | 17.10 | 966,436 | -0.03(-0.18%) |
Nov 24, 2014 | 17.21 | 17.25 | 17.07 | 17.13 | 359,948 | -0.09(-0.51%) |
Nov 21, 2014 | 17.30 | 17.30 | 17.10 | 17.22 | 351,111 | +0.08(+0.48%) |
Nov 20, 2014 | 17.12 | 17.21 | 17.06 | 17.14 | 461,998 | -0.02(-0.11%) |
Nov 19, 2014 | 17.04 | 17.20 | 16.96 | 17.16 | 345,073 | +0.09(+0.55%) |
Nov 18, 2014 | 16.90 | 17.15 | 16.90 | 17.06 | 448,608 | +0.18(+1.05%) |
Nov 17, 2014 | 16.82 | 16.99 | 16.74 | 16.89 | 480,310 | -0.03(-0.15%) |
Nov 14, 2014 | 16.68 | 16.92 | 16.57 | 16.91 | 578,522 | +0.26(+1.55%) |
Nov 13, 2014 | 16.54 | 16.68 | 16.46 | 16.65 | 389,425 | +0.13(+0.80%) |
Nov 12, 2014 | 16.40 | 16.54 | 16.25 | 16.52 | 513,005 | +0.13(+0.81%) |
Nov 11, 2014 | 16.38 | 16.54 | 16.30 | 16.39 | 432,204 | +0.04(+0.23%) |
Nov 10, 2014 | 16.24 | 16.44 | 16.21 | 16.35 | 363,115 | +0.13(+0.77%) |
Nov 07, 2014 | 16.30 | 16.38 | 16.10 | 16.22 | 502,719 | -0.01(-0.08%) |
Nov 06, 2014 | 16.39 | 16.39 | 16.11 | 16.24 | 346,147 | -0.17(-1.03%) |
Nov 05, 2014 | 16.21 | 16.43 | 16.17 | 16.41 | 431,320 | +0.26(+1.60%) |
Nov 04, 2014 | 16.06 | 16.24 | 16.05 | 16.15 | 388,946 | +0.03(+0.16%) |
Nov 03, 2014 | 16.12 | 16.17 | 16.05 | 16.12 | 370,465 | -0.01(-0.08%) |
Oct 31, 2014 | 16.08 | 16.17 | 16.00 | 16.13 | 391,254 | -0.03(-0.19%) |
Oct 30, 2014 | 16.07 | 16.19 | 16.00 | 16.17 | 258,962 | +0.06(+0.35%) |
Oct 29, 2014 | 16.29 | 16.30 | 16.05 | 16.11 | 356,276 | -0.12(-0.74%) |
Oct 28, 2014 | 15.95 | 16.26 | 15.86 | 16.23 | 419,013 | +0.36(+2.26%) |
Oct 27, 2014 | 15.58 | 15.90 | 15.64 | 15.87 | 516,043 | +0.23(+1.49%) |
Oct 24, 2014 | 15.56 | 15.67 | 15.47 | 15.64 | 364,816 | +0.12(+0.77%) |
Oct 23, 2014 | 15.61 | 15.66 | 15.36 | 15.52 | 480,645 | +0.04(+0.24%) |
Oct 22, 2014 | 15.53 | 15.67 | 15.48 | 15.48 | 480,188 | -0.09(-0.56%) |
Oct 21, 2014 | 15.45 | 15.66 | 15.31 | 15.57 | 387,375 | +0.18(+1.18%) |
Oct 20, 2014 | 15.14 | 15.42 | 15.14 | 15.39 | 240,070 | +0.19(+1.24%) |
Oct 17, 2014 | 15.13 | 15.33 | 15.05 | 15.20 | 402,366 | +0.09(+0.58%) |
Oct 16, 2014 | 14.89 | 15.17 | 14.88 | 15.11 | 372,914 | +0.00(+0.00%) |
Oct 15, 2014 | 14.83 | 15.20 | 14.80 | 15.11 | 883,053 | +0.16(+1.05%) |
Oct 14, 2014 | 14.97 | 15.23 | 14.94 | 14.95 | 410,025 | -0.12(-0.79%) |
Oct 13, 2014 | 15.17 | 15.27 | 15.06 | 15.07 | 173,709 | -0.10(-0.66%) |
Oct 10, 2014 | 15.39 | 15.44 | 15.16 | 15.17 | 372,752 | -0.29(-1.86%) |
Oct 09, 2014 | 15.55 | 15.66 | 15.37 | 15.46 | 381,971 | -0.13(-0.80%) |
Oct 08, 2014 | 15.45 | 15.59 | 15.36 | 15.59 | 346,317 | +0.16(+1.01%) |
Oct 07, 2014 | 15.37 | 15.52 | 15.37 | 15.43 | 325,755 | -0.03(-0.20%) |
Oct 06, 2014 | 15.41 | 15.61 | 15.30 | 15.46 | 404,408 | +0.13(+0.86%) |
Oct 03, 2014 | 15.19 | 15.39 | 15.15 | 15.33 | 485,757 | +0.13(+0.82%) |
Oct 02, 2014 | 15.19 | 15.23 | 14.99 | 15.20 | 341,344 | +0.03(+0.21%) |
Oct 01, 2014 | 15.30 | 15.31 | 15.12 | 15.17 | 381,738 | -0.14(-0.94%) |
Sep 30, 2014 | 15.34 | 15.38 | 15.17 | 15.32 | 382,931 | -0.06(-0.41%) |
Sep 29, 2014 | 15.38 | 15.47 | 15.18 | 15.38 | 524,669 | +0.01(+0.08%) |
Sep 26, 2014 | 15.30 | 15.46 | 15.16 | 15.37 | 416,468 | +0.08(+0.53%) |
Sep 25, 2014 | 15.59 | 15.69 | 15.25 | 15.29 | 581,311 | -0.44(-2.79%) |
Sep 24, 2014 | 15.75 | 15.76 | 15.57 | 15.72 | 1,239,055 | +0.00(+0.00%) |
Sep 23, 2014 | 15.82 | 15.85 | 15.72 | 15.72 | 521,710 | -0.09(-0.59%) |
Sep 22, 2014 | 15.87 | 15.91 | 15.72 | 15.82 | 335,765 | -0.06(-0.35%) |
Sep 19, 2014 | 16.21 | 16.21 | 15.80 | 15.87 | 608,899 | -0.29(-1.78%) |
Sep 18, 2014 | 16.21 | 16.23 | 16.09 | 16.16 | 294,784 | +0.04(+0.23%) |
Sep 17, 2014 | 16.13 | 16.28 | 16.10 | 16.13 | 510,227 | +0.01(+0.08%) |
Sep 16, 2014 | 15.78 | 16.11 | 15.72 | 16.11 | 466,350 | +0.34(+2.14%) |
Sep 15, 2014 | 15.78 | 15.82 | 15.72 | 15.77 | 265,631 | +0.01(+0.04%) |
Sep 12, 2014 | 15.67 | 15.84 | 15.64 | 15.77 | 385,333 | +0.07(+0.44%) |
Sep 11, 2014 | 15.65 | 15.83 | 15.59 | 15.70 | 265,366 | -0.04(-0.23%) |
Sep 10, 2014 | 15.70 | 15.74 | 15.61 | 15.74 | 277,580 | +0.01(+0.04%) |
Sep 09, 2014 | 15.66 | 15.73 | 15.60 | 15.73 | 233,674 | +0.03(+0.20%) |
Sep 08, 2014 | 15.75 | 15.84 | 15.67 | 15.70 | 270,943 | -0.15(-0.94%) |
Sep 05, 2014 | 15.92 | 15.92 | 15.76 | 15.85 | 351,718 | -0.07(-0.47%) |
Sep 04, 2014 | 16.00 | 16.06 | 15.90 | 15.92 | 231,043 | -0.04(-0.23%) |
Sep 03, 2014 | 15.77 | 16.05 | 15.71 | 15.96 | 825,100 | +0.22(+1.43%) |