Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.15 | 21.30 | 21.13 | 21.24 | 1,781,754 | +0.29(+1.38%) |
Nov 26, 2014 | 20.87 | 20.95 | 20.95 | 20.95 | 1,894,148 | -0.23(-1.09%) |
Nov 25, 2014 | 21.15 | 21.24 | 21.05 | 21.18 | 2,929,621 | +0.29(+1.39%) |
Nov 24, 2014 | 20.50 | 20.99 | 20.50 | 20.89 | 5,798,314 | +0.38(+1.84%) |
Nov 21, 2014 | 20.39 | 20.67 | 20.19 | 20.52 | 2,984,402 | +0.73(+3.71%) |
Nov 20, 2014 | 19.68 | 19.85 | 19.60 | 19.78 | 2,060,405 | -0.32(-1.59%) |
Nov 19, 2014 | 20.19 | 20.19 | 20.04 | 20.10 | 2,288,070 | -0.43(-2.12%) |
Nov 18, 2014 | 20.40 | 20.58 | 20.36 | 20.54 | 3,446,282 | +0.97(+4.94%) |
Nov 17, 2014 | 19.50 | 19.78 | 19.50 | 19.57 | 2,014,869 | -0.37(-1.84%) |
Nov 14, 2014 | 19.91 | 19.99 | 19.84 | 19.94 | 1,216,019 | +0.22(+1.13%) |
Nov 13, 2014 | 19.65 | 19.81 | 19.61 | 19.72 | 2,235,229 | -0.21(-1.07%) |
Nov 12, 2014 | 19.73 | 19.98 | 19.73 | 19.93 | 2,822,160 | -0.08(-0.39%) |
Nov 11, 2014 | 19.80 | 20.01 | 19.74 | 20.01 | 3,222,120 | +0.20(+1.02%) |
Nov 10, 2014 | 19.75 | 19.90 | 19.69 | 19.80 | 2,885,671 | +0.85(+4.49%) |
Nov 07, 2014 | 18.94 | 18.99 | 18.86 | 18.95 | 2,507,714 | -0.08(-0.41%) |
Nov 06, 2014 | 18.94 | 19.09 | 18.85 | 19.03 | 2,781,524 | -0.46(-2.38%) |
Nov 05, 2014 | 19.56 | 19.69 | 19.45 | 19.49 | 2,432,067 | +0.16(+0.85%) |
Nov 04, 2014 | 19.44 | 19.60 | 19.25 | 19.33 | 5,285,951 | -0.14(-0.74%) |
Nov 03, 2014 | 18.97 | 19.48 | 18.96 | 19.47 | 6,474,100 | +0.33(+1.72%) |
Oct 31, 2014 | 18.45 | 19.22 | 18.45 | 19.15 | 7,659,869 | +1.06(+5.88%) |
Oct 30, 2014 | 17.91 | 18.22 | 17.89 | 18.08 | 5,070,186 | +0.35(+1.96%) |
Oct 29, 2014 | 17.84 | 17.89 | 17.61 | 17.74 | 3,083,782 | +0.62(+3.61%) |
Oct 28, 2014 | 16.99 | 17.14 | 16.90 | 17.12 | 1,412,186 | +0.23(+1.37%) |
Oct 27, 2014 | 16.84 | 16.90 | 17.12 | 16.89 | 2,196,974 | -0.23(-1.35%) |
Oct 24, 2014 | 17.06 | 17.12 | 16.94 | 17.12 | 1,469,493 | -0.14(-0.84%) |
Oct 23, 2014 | 17.18 | 17.37 | 17.14 | 17.26 | 1,806,220 | +0.23(+1.36%) |
Oct 22, 2014 | 17.18 | 17.25 | 17.02 | 17.03 | 2,574,136 | +0.19(+1.15%) |
Oct 21, 2014 | 16.78 | 16.89 | 16.71 | 16.84 | 5,824,383 | -0.10(-0.57%) |
Oct 20, 2014 | 16.78 | 16.93 | 16.76 | 16.93 | 1,372,501 | +0.28(+1.68%) |
Oct 17, 2014 | 16.57 | 16.69 | 16.52 | 16.65 | 1,766,409 | +0.34(+2.07%) |
Oct 16, 2014 | 16.01 | 16.44 | 16.01 | 16.32 | 2,008,886 | -0.14(-0.88%) |
Oct 15, 2014 | 16.50 | 16.52 | 16.09 | 16.46 | 4,628,983 | -0.01(-0.06%) |
Oct 14, 2014 | 16.47 | 16.61 | 16.39 | 16.47 | 2,014,141 | +0.07(+0.41%) |
Oct 13, 2014 | 16.56 | 16.66 | 16.38 | 16.40 | 1,965,936 | -0.14(-0.82%) |
Oct 10, 2014 | 16.74 | 16.86 | 16.53 | 16.54 | 2,241,362 | -0.06(-0.35%) |
Oct 09, 2014 | 16.80 | 16.88 | 16.57 | 16.60 | 2,831,577 | -0.59(-3.43%) |
Oct 08, 2014 | 16.99 | 17.19 | 16.83 | 17.18 | 2,960,446 | +0.41(+2.42%) |
Oct 07, 2014 | 17.03 | 17.03 | 16.77 | 16.78 | 1,660,866 | -0.38(-2.20%) |
Oct 06, 2014 | 17.06 | 17.18 | 17.04 | 17.16 | 1,725,338 | +0.14(+0.85%) |
Oct 03, 2014 | 16.92 | 17.09 | 16.81 | 17.01 | 2,034,691 | +0.14(+0.86%) |
Oct 02, 2014 | 16.89 | 16.92 | 16.63 | 16.87 | 2,391,866 | -0.30(-1.74%) |
Oct 01, 2014 | 17.28 | 17.32 | 17.10 | 17.17 | 2,281,706 | -0.26(-1.50%) |
Sep 30, 2014 | 17.44 | 17.49 | 17.36 | 17.43 | 3,186,390 | +0.25(+1.46%) |
Sep 29, 2014 | 17.10 | 17.20 | 17.09 | 17.18 | 4,184,123 | +0.35(+2.07%) |
Sep 26, 2014 | 16.80 | 16.87 | 16.76 | 16.83 | 1,861,750 | +0.14(+0.87%) |
Sep 25, 2014 | 16.87 | 16.87 | 16.63 | 16.68 | 2,620,427 | -0.08(-0.46%) |
Sep 24, 2014 | 16.78 | 16.81 | 16.72 | 16.76 | 3,504,261 | -0.02(-0.12%) |
Sep 23, 2014 | 16.79 | 16.83 | 16.72 | 16.78 | 2,584,564 | +0.01(+0.06%) |
Sep 22, 2014 | 16.89 | 16.94 | 16.75 | 16.77 | 5,166,811 | -0.32(-1.87%) |
Sep 19, 2014 | 17.12 | 17.18 | 17.02 | 17.09 | 4,630,199 | -0.34(-1.94%) |
Sep 18, 2014 | 17.39 | 17.50 | 17.28 | 17.43 | 10,373,417 | -0.81(-4.45%) |
Sep 17, 2014 | 17.94 | 18.55 | 17.88 | 18.24 | 16,203,643 | -1.32(-6.77%) |
Sep 16, 2014 | 19.37 | 19.66 | 19.36 | 19.56 | 2,929,863 | +0.37(+1.91%) |
Sep 15, 2014 | 19.15 | 19.21 | 19.06 | 19.19 | 2,516,482 | +0.05(+0.25%) |
Sep 12, 2014 | 19.16 | 19.27 | 19.10 | 19.15 | 2,433,501 | +0.02(+0.10%) |
Sep 11, 2014 | 18.93 | 19.17 | 18.92 | 19.13 | 3,472,727 | +0.29(+1.54%) |
Sep 10, 2014 | 18.62 | 18.87 | 18.62 | 18.84 | 3,006,026 | +0.29(+1.56%) |
Sep 09, 2014 | 18.57 | 18.62 | 18.52 | 18.55 | 1,524,701 | -0.01(-0.05%) |
Sep 08, 2014 | 18.59 | 18.60 | 18.52 | 18.56 | 822,443 | -0.06(-0.31%) |
Sep 05, 2014 | 18.57 | 18.62 | 18.45 | 18.61 | 1,505,745 | -0.34(-1.78%) |
Sep 04, 2014 | 18.98 | 19.02 | 18.92 | 18.95 | 1,950,638 | -0.09(-0.46%) |
Sep 03, 2014 | 19.13 | 19.26 | 19.00 | 19.04 | 2,230,123 | +0.30(+1.60%) |