Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.76 | 15.76 | 15.67 | 15.68 | 18,764 | -0.09(-0.58%) |
Nov 26, 2014 | 15.80 | 15.77 | 15.77 | 15.77 | 92,276 | +0.10(+0.64%) |
Nov 25, 2014 | 15.77 | 15.77 | 15.66 | 15.67 | 69,512 | -0.01(-0.05%) |
Nov 24, 2014 | 15.74 | 15.74 | 15.61 | 15.68 | 65,150 | +0.07(+0.43%) |
Nov 21, 2014 | 15.75 | 15.75 | 15.58 | 15.61 | 55,113 | +0.16(+1.02%) |
Nov 20, 2014 | 15.44 | 15.48 | 15.40 | 15.46 | 240,804 | -0.02(-0.11%) |
Nov 19, 2014 | 15.39 | 15.51 | 15.39 | 15.47 | 228,212 | +0.02(+0.16%) |
Nov 18, 2014 | 15.40 | 15.52 | 15.40 | 15.45 | 112,317 | +0.11(+0.69%) |
Nov 17, 2014 | 15.42 | 15.42 | 15.32 | 15.34 | 20,826 | -0.08(-0.52%) |
Nov 14, 2014 | 15.23 | 15.42 | 15.23 | 15.42 | 9,016 | +0.06(+0.38%) |
Nov 13, 2014 | 15.46 | 15.46 | 15.30 | 15.37 | 13,513 | +0.01(+0.05%) |
Nov 12, 2014 | 15.37 | 15.38 | 15.30 | 15.36 | 37,143 | -0.09(-0.59%) |
Nov 11, 2014 | 15.46 | 15.46 | 15.37 | 15.45 | 7,751 | +0.07(+0.43%) |
Nov 10, 2014 | 15.36 | 15.40 | 15.28 | 15.38 | 448,464 | +0.12(+0.76%) |
Nov 07, 2014 | 15.32 | 15.32 | 15.26 | 15.27 | 8,855 | -0.01(-0.05%) |
Nov 06, 2014 | 15.26 | 15.30 | 15.25 | 15.27 | 7,418 | -0.07(-0.49%) |
Nov 05, 2014 | 15.32 | 15.37 | 15.32 | 15.35 | 3,697 | +0.04(+0.27%) |
Nov 04, 2014 | 15.24 | 15.32 | 15.24 | 15.31 | 3,872 | +0.02(+0.16%) |
Nov 03, 2014 | 15.39 | 15.42 | 15.27 | 15.28 | 55,773 | -0.09(-0.60%) |
Oct 31, 2014 | 15.29 | 15.42 | 15.24 | 15.37 | 118,557 | +0.14(+0.93%) |
Oct 30, 2014 | 15.13 | 15.32 | 15.08 | 15.23 | 7,235 | +0.12(+0.77%) |
Oct 29, 2014 | 15.30 | 15.30 | 15.06 | 15.12 | 14,640 | -0.02(-0.16%) |
Oct 28, 2014 | 15.10 | 15.19 | 15.10 | 15.14 | 24,923 | +0.17(+1.16%) |
Oct 27, 2014 | 14.92 | 14.98 | 15.08 | 14.97 | 17,851 | -0.12(-0.77%) |
Oct 24, 2014 | 15.03 | 15.08 | 14.99 | 15.08 | 18,663 | +0.12(+0.81%) |
Oct 23, 2014 | 15.01 | 15.03 | 14.93 | 14.96 | 5,192 | +0.11(+0.75%) |
Oct 22, 2014 | 14.96 | 14.98 | 14.85 | 14.85 | 1,609 | -0.13(-0.89%) |
Oct 21, 2014 | 14.91 | 14.98 | 14.85 | 14.98 | 14,582 | +0.30(+2.04%) |
Oct 20, 2014 | 14.69 | 14.75 | 14.67 | 14.68 | 6,089 | +0.11(+0.74%) |
Oct 17, 2014 | 14.68 | 14.68 | 14.54 | 14.58 | 41,412 | +0.22(+1.56%) |
Oct 16, 2014 | 14.24 | 14.46 | 14.24 | 14.35 | 13,464 | -0.09(-0.63%) |
Oct 15, 2014 | 14.24 | 14.44 | 14.04 | 14.44 | 29,125 | -0.04(-0.29%) |
Oct 14, 2014 | 14.44 | 14.60 | 14.42 | 14.49 | 16,597 | -0.11(-0.75%) |
Oct 13, 2014 | 14.62 | 14.64 | 14.53 | 14.60 | 687,203 | +0.10(+0.70%) |
Oct 10, 2014 | 14.73 | 14.73 | 14.49 | 14.49 | 14,698 | -0.35(-2.35%) |
Oct 09, 2014 | 15.13 | 15.13 | 14.80 | 14.84 | 13,953 | -0.40(-2.61%) |
Oct 08, 2014 | 15.11 | 15.25 | 14.86 | 15.24 | 576,516 | +0.22(+1.44%) |
Oct 07, 2014 | 15.24 | 15.24 | 15.03 | 15.03 | 16,599 | -0.23(-1.52%) |
Oct 06, 2014 | 15.33 | 15.33 | 15.16 | 15.26 | 56,407 | +0.04(+0.27%) |
Oct 03, 2014 | 15.12 | 15.22 | 15.12 | 15.22 | 51,842 | -0.03(-0.22%) |
Oct 02, 2014 | 15.29 | 15.29 | 15.11 | 15.25 | 34,658 | +0.02(+0.11%) |
Oct 01, 2014 | 15.37 | 15.37 | 15.22 | 15.23 | 608,060 | -0.22(-1.45%) |
Sep 30, 2014 | 15.44 | 15.49 | 15.44 | 15.46 | 7,554 | -0.04(-0.23%) |
Sep 29, 2014 | 15.50 | 15.54 | 15.47 | 15.49 | 36,590 | -0.14(-0.89%) |
Sep 26, 2014 | 15.54 | 15.63 | 15.50 | 15.63 | 14,141 | +0.06(+0.37%) |
Sep 25, 2014 | 15.69 | 15.70 | 15.57 | 15.57 | 21,652 | -0.28(-1.78%) |
Sep 24, 2014 | 15.77 | 15.88 | 15.71 | 15.86 | 36,992 | +0.07(+0.42%) |
Sep 23, 2014 | 15.85 | 15.90 | 15.78 | 15.79 | 22,812 | -0.12(-0.73%) |
Sep 22, 2014 | 16.15 | 16.15 | 15.88 | 15.90 | 20,203 | -0.15(-0.93%) |
Sep 19, 2014 | 16.12 | 16.19 | 16.02 | 16.05 | 281,407 | -0.14(-0.87%) |
Sep 18, 2014 | 16.52 | 16.52 | 16.10 | 16.20 | 123,799 | +0.14(+0.88%) |
Sep 17, 2014 | 16.13 | 16.15 | 15.96 | 16.05 | 32,964 | -0.09(-0.57%) |
Sep 16, 2014 | 16.37 | 16.37 | 16.01 | 16.15 | 45,962 | +0.11(+0.67%) |
Sep 15, 2014 | 16.12 | 16.12 | 16.04 | 16.04 | 15,065 | -0.08(-0.51%) |
Sep 12, 2014 | 16.10 | 16.16 | 16.03 | 16.12 | 22,300 | -0.01(-0.05%) |
Sep 11, 2014 | 16.16 | 16.16 | 16.12 | 16.13 | 1,192,597 | -0.11(-0.66%) |
Sep 10, 2014 | 16.29 | 16.29 | 16.16 | 16.24 | 5,175 | +0.01(+0.05%) |
Sep 09, 2014 | 16.58 | 16.58 | 16.19 | 16.23 | 6,163 | -0.06(-0.36%) |
Sep 08, 2014 | 16.41 | 16.45 | 16.29 | 16.29 | 11,134 | -0.22(-1.31%) |
Sep 05, 2014 | 16.51 | 16.51 | 16.44 | 16.50 | 10,982 | +0.10(+0.61%) |
Sep 04, 2014 | 16.60 | 16.60 | 16.40 | 16.40 | 25,302 | -0.20(-1.20%) |
Sep 03, 2014 | 16.69 | 16.69 | 16.57 | 16.60 | 19,649 | +0.15(+0.91%) |