Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.74 | 16.05 | 15.67 | 15.79 | 511,085 | +0.06(+0.37%) |
Nov 26, 2014 | 15.63 | 15.73 | 15.73 | 15.73 | 769,862 | +0.08(+0.53%) |
Nov 25, 2014 | 15.82 | 15.86 | 15.63 | 15.65 | 1,192,269 | -0.12(-0.73%) |
Nov 24, 2014 | 15.79 | 15.86 | 15.70 | 15.77 | 696,743 | -0.02(-0.16%) |
Nov 21, 2014 | 15.76 | 15.89 | 15.72 | 15.79 | 1,507,506 | +0.20(+1.26%) |
Nov 20, 2014 | 15.58 | 15.68 | 15.49 | 15.59 | 1,389,798 | -0.01(-0.05%) |
Nov 19, 2014 | 15.80 | 15.80 | 15.54 | 15.60 | 1,360,822 | -0.24(-1.50%) |
Nov 18, 2014 | 15.77 | 15.86 | 15.70 | 15.84 | 1,699,678 | +0.07(+0.47%) |
Nov 17, 2014 | 15.77 | 15.91 | 15.72 | 15.77 | 1,208,670 | -0.02(-0.16%) |
Nov 14, 2014 | 15.88 | 15.96 | 15.69 | 15.79 | 1,518,724 | -0.11(-0.67%) |
Nov 13, 2014 | 16.01 | 16.14 | 15.86 | 15.90 | 1,049,702 | -0.07(-0.41%) |
Nov 12, 2014 | 16.01 | 16.05 | 15.93 | 15.96 | 858,540 | -0.10(-0.61%) |
Nov 11, 2014 | 16.10 | 16.15 | 15.93 | 16.06 | 1,294,489 | -0.08(-0.51%) |
Nov 10, 2014 | 16.26 | 16.34 | 16.04 | 16.14 | 1,327,405 | -0.16(-0.96%) |
Nov 07, 2014 | 16.37 | 16.42 | 16.28 | 16.30 | 1,546,988 | -0.04(-0.25%) |
Nov 06, 2014 | 16.39 | 16.52 | 16.22 | 16.34 | 1,208,401 | -0.07(-0.40%) |
Nov 05, 2014 | 16.41 | 16.43 | 16.19 | 16.41 | 1,284,125 | +0.05(+0.30%) |
Nov 04, 2014 | 15.72 | 16.37 | 15.59 | 16.36 | 6,980,105 | +1.08(+7.10%) |
Nov 03, 2014 | 15.36 | 15.52 | 15.24 | 15.27 | 1,653,056 | -0.12(-0.75%) |
Oct 31, 2014 | 15.31 | 15.40 | 15.13 | 15.39 | 1,464,147 | +0.18(+1.19%) |
Oct 30, 2014 | 15.15 | 15.30 | 15.12 | 15.21 | 1,551,527 | +0.00(+0.00%) |
Oct 29, 2014 | 15.50 | 15.53 | 15.07 | 15.21 | 1,021,334 | -0.32(-2.06%) |
Oct 28, 2014 | 15.51 | 15.55 | 15.36 | 15.53 | 829,357 | -0.07(-0.42%) |
Oct 27, 2014 | 15.55 | 15.59 | 15.45 | 15.59 | 485,923 | +0.00(+0.00%) |
Oct 24, 2014 | 15.49 | 15.68 | 15.36 | 15.59 | 988,464 | +0.05(+0.32%) |
Oct 23, 2014 | 16.01 | 16.02 | 15.41 | 15.54 | 1,265,069 | -0.63(-3.91%) |
Oct 22, 2014 | 16.21 | 16.29 | 16.07 | 16.18 | 927,122 | -0.05(-0.30%) |
Oct 21, 2014 | 16.26 | 16.26 | 16.12 | 16.23 | 696,335 | -0.02(-0.10%) |
Oct 20, 2014 | 15.92 | 16.24 | 15.92 | 16.24 | 802,671 | +0.31(+1.96%) |
Oct 17, 2014 | 16.24 | 16.24 | 15.92 | 15.93 | 699,811 | -0.15(-0.92%) |
Oct 16, 2014 | 15.79 | 16.13 | 15.71 | 16.08 | 1,188,037 | +0.14(+0.88%) |
Oct 15, 2014 | 16.10 | 16.45 | 15.86 | 15.94 | 1,348,577 | -0.29(-1.77%) |
Oct 14, 2014 | 15.98 | 16.41 | 15.92 | 16.23 | 811,466 | +0.34(+2.12%) |
Oct 13, 2014 | 15.77 | 16.04 | 15.74 | 15.89 | 1,083,290 | +0.14(+0.89%) |
Oct 10, 2014 | 15.74 | 16.04 | 15.70 | 15.75 | 592,220 | -0.04(-0.26%) |
Oct 09, 2014 | 15.95 | 16.07 | 15.73 | 15.79 | 1,120,767 | -0.19(-1.18%) |
Oct 08, 2014 | 15.51 | 16.07 | 15.46 | 15.98 | 1,358,317 | +0.49(+3.18%) |
Oct 07, 2014 | 15.63 | 15.75 | 15.48 | 15.49 | 523,012 | -0.21(-1.36%) |
Oct 06, 2014 | 15.94 | 16.06 | 15.70 | 15.70 | 984,430 | -0.22(-1.39%) |
Oct 03, 2014 | 15.81 | 15.99 | 15.63 | 15.92 | 1,060,399 | +0.24(+1.52%) |
Oct 02, 2014 | 15.66 | 15.93 | 15.52 | 15.68 | 750,937 | +0.00(+0.00%) |
Oct 01, 2014 | 15.54 | 15.78 | 15.53 | 15.68 | 1,364,445 | +0.11(+0.69%) |
Sep 30, 2014 | 15.80 | 15.82 | 15.58 | 15.58 | 1,063,260 | -0.24(-1.55%) |
Sep 29, 2014 | 15.74 | 15.82 | 15.59 | 15.82 | 586,747 | -0.06(-0.36%) |
Sep 26, 2014 | 15.59 | 15.92 | 15.54 | 15.88 | 919,353 | +0.27(+1.72%) |
Sep 25, 2014 | 15.74 | 15.75 | 15.45 | 15.61 | 678,062 | -0.11(-0.73%) |
Sep 24, 2014 | 15.77 | 15.91 | 15.65 | 15.72 | 1,125,461 | -0.01(-0.05%) |
Sep 23, 2014 | 15.92 | 15.99 | 15.67 | 15.73 | 934,947 | -0.18(-1.13%) |
Sep 22, 2014 | 16.06 | 16.17 | 15.87 | 15.91 | 770,915 | -0.19(-1.16%) |
Sep 19, 2014 | 16.19 | 16.28 | 16.04 | 16.10 | 2,718,055 | -0.09(-0.55%) |
Sep 18, 2014 | 16.38 | 16.41 | 16.15 | 16.19 | 1,258,085 | -0.20(-1.19%) |
Sep 17, 2014 | 16.51 | 16.60 | 16.34 | 16.38 | 545,261 | -0.08(-0.49%) |
Sep 16, 2014 | 16.30 | 16.51 | 16.30 | 16.47 | 561,359 | +0.17(+1.05%) |
Sep 15, 2014 | 16.42 | 16.55 | 16.24 | 16.29 | 496,824 | -0.12(-0.74%) |
Sep 12, 2014 | 16.90 | 16.92 | 16.34 | 16.42 | 767,112 | -0.54(-3.17%) |
Sep 11, 2014 | 16.77 | 17.02 | 16.73 | 16.95 | 467,859 | +0.12(+0.73%) |
Sep 10, 2014 | 17.07 | 17.08 | 16.75 | 16.83 | 582,949 | -0.29(-1.67%) |
Sep 09, 2014 | 17.26 | 17.30 | 17.04 | 17.12 | 483,225 | -0.11(-0.61%) |
Sep 08, 2014 | 17.44 | 17.44 | 17.21 | 17.22 | 571,746 | -0.26(-1.49%) |
Sep 05, 2014 | 17.10 | 17.49 | 17.10 | 17.48 | 465,819 | +0.36(+2.09%) |
Sep 04, 2014 | 17.27 | 17.33 | 17.05 | 17.13 | 419,333 | -0.15(-0.85%) |
Sep 03, 2014 | 17.35 | 17.43 | 17.26 | 17.27 | 531,225 | -0.02(-0.09%) |