Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.36 | 16.36 | 16.25 | 16.26 | 127,628 | -0.02(-0.13%) |
Nov 26, 2014 | 16.16 | 16.28 | 16.28 | 16.28 | 416,429 | +0.06(+0.38%) |
Nov 25, 2014 | 16.25 | 16.29 | 16.16 | 16.22 | 441,383 | +0.12(+0.77%) |
Nov 24, 2014 | 16.03 | 16.14 | 16.02 | 16.09 | 1,989,039 | +0.19(+1.17%) |
Nov 21, 2014 | 15.88 | 15.95 | 15.85 | 15.91 | 3,655,290 | +0.23(+1.50%) |
Nov 20, 2014 | 15.60 | 15.74 | 15.60 | 15.67 | 119,464 | -0.22(-1.39%) |
Nov 19, 2014 | 15.88 | 15.96 | 15.79 | 15.89 | 79,880 | +0.01(+0.09%) |
Nov 18, 2014 | 15.80 | 15.89 | 15.79 | 15.88 | 155,206 | +0.18(+1.14%) |
Nov 17, 2014 | 15.58 | 15.70 | 15.52 | 15.70 | 334,553 | +0.08(+0.53%) |
Nov 14, 2014 | 15.42 | 15.64 | 15.42 | 15.62 | 198,816 | +0.10(+0.62%) |
Nov 13, 2014 | 15.42 | 15.60 | 15.40 | 15.52 | 221,233 | +0.07(+0.45%) |
Nov 12, 2014 | 15.52 | 15.52 | 15.43 | 15.45 | 213,125 | -0.28(-1.80%) |
Nov 11, 2014 | 15.65 | 15.77 | 15.61 | 15.74 | 186,512 | +0.08(+0.48%) |
Nov 10, 2014 | 15.56 | 15.67 | 15.54 | 15.66 | 227,190 | +0.06(+0.35%) |
Nov 07, 2014 | 15.60 | 15.63 | 15.46 | 15.60 | 103,065 | -0.07(-0.44%) |
Nov 06, 2014 | 15.85 | 15.86 | 15.60 | 15.67 | 270,460 | -0.17(-1.09%) |
Nov 05, 2014 | 15.88 | 15.89 | 15.78 | 15.85 | 365,614 | +0.12(+0.75%) |
Nov 04, 2014 | 15.69 | 15.77 | 15.63 | 15.73 | 1,078,993 | -0.08(-0.52%) |
Nov 03, 2014 | 15.80 | 15.89 | 15.73 | 15.81 | 230,473 | -0.22(-1.38%) |
Oct 31, 2014 | 15.94 | 16.04 | 15.88 | 16.03 | 217,328 | +0.29(+1.84%) |
Oct 30, 2014 | 15.49 | 15.82 | 15.49 | 15.74 | 411,088 | +0.08(+0.48%) |
Oct 29, 2014 | 15.94 | 15.96 | 15.63 | 15.67 | 178,825 | -0.37(-2.28%) |
Oct 28, 2014 | 15.85 | 16.03 | 15.85 | 16.03 | 248,120 | +0.32(+2.02%) |
Oct 27, 2014 | 15.68 | 15.96 | 15.96 | 15.71 | 232,046 | -0.25(-1.56%) |
Oct 24, 2014 | 15.87 | 15.97 | 15.83 | 15.96 | 1,097,369 | +0.21(+1.31%) |
Oct 23, 2014 | 15.70 | 15.87 | 15.70 | 15.76 | 232,771 | +0.25(+1.60%) |
Oct 22, 2014 | 15.63 | 15.70 | 15.50 | 15.51 | 153,071 | -0.21(-1.36%) |
Oct 21, 2014 | 15.56 | 15.74 | 15.56 | 15.72 | 625,701 | +0.28(+1.83%) |
Oct 20, 2014 | 15.21 | 15.45 | 15.21 | 15.44 | 162,145 | +0.16(+1.04%) |
Oct 17, 2014 | 15.30 | 15.39 | 15.19 | 15.28 | 386,969 | +0.40(+2.69%) |
Oct 16, 2014 | 14.73 | 15.01 | 14.50 | 14.88 | 465,467 | -0.29(-1.91%) |
Oct 15, 2014 | 14.01 | 15.29 | 13.87 | 15.17 | 567,424 | -0.21(-1.35%) |
Oct 14, 2014 | 15.39 | 15.55 | 15.36 | 15.38 | 266,133 | -0.01(-0.09%) |
Oct 13, 2014 | 15.54 | 15.64 | 15.39 | 15.39 | 208,369 | +0.01(+0.04%) |
Oct 10, 2014 | 15.46 | 15.61 | 15.35 | 15.38 | 310,336 | -0.11(-0.71%) |
Oct 09, 2014 | 15.74 | 15.85 | 15.48 | 15.49 | 727,632 | -0.61(-3.77%) |
Oct 08, 2014 | 15.80 | 16.13 | 15.77 | 16.10 | 1,014,063 | +0.34(+2.15%) |
Oct 07, 2014 | 15.93 | 16.00 | 15.74 | 15.76 | 380,906 | -0.31(-1.93%) |
Oct 06, 2014 | 16.04 | 16.13 | 15.96 | 16.07 | 482,752 | +0.17(+1.04%) |
Oct 03, 2014 | 15.87 | 15.96 | 15.80 | 15.91 | 1,162,304 | +0.01(+0.04%) |
Oct 02, 2014 | 16.04 | 16.11 | 15.78 | 15.90 | 1,000,921 | -0.26(-1.62%) |
Oct 01, 2014 | 16.28 | 16.28 | 16.12 | 16.16 | 150,682 | -0.12(-0.72%) |
Sep 30, 2014 | 16.25 | 16.36 | 16.22 | 16.28 | 204,412 | -0.02(-0.13%) |
Sep 29, 2014 | 16.27 | 16.34 | 16.25 | 16.30 | 257,202 | -0.27(-1.62%) |
Sep 26, 2014 | 16.45 | 16.61 | 16.45 | 16.57 | 201,082 | +0.06(+0.38%) |
Sep 25, 2014 | 16.65 | 16.65 | 16.44 | 16.51 | 1,043,917 | -0.19(-1.12%) |
Sep 24, 2014 | 16.59 | 16.72 | 16.52 | 16.69 | 125,624 | +0.03(+0.21%) |
Sep 23, 2014 | 16.80 | 16.81 | 16.63 | 16.66 | 645,316 | -0.21(-1.27%) |
Sep 22, 2014 | 16.91 | 16.94 | 16.81 | 16.87 | 227,392 | -0.08(-0.45%) |
Sep 19, 2014 | 17.03 | 17.04 | 16.92 | 16.95 | 908,641 | -0.03(-0.20%) |
Sep 18, 2014 | 16.97 | 17.01 | 16.92 | 16.98 | 501,561 | +0.23(+1.36%) |
Sep 17, 2014 | 16.85 | 16.86 | 16.74 | 16.76 | 266,482 | +0.00(+0.00%) |
Sep 16, 2014 | 16.60 | 16.76 | 16.56 | 16.76 | 167,730 | +0.06(+0.33%) |
Sep 15, 2014 | 16.67 | 16.67 | 16.63 | 16.70 | 820,282 | -0.06(-0.37%) |
Sep 12, 2014 | 16.70 | 16.77 | 16.67 | 16.76 | 495,650 | +0.04(+0.25%) |
Sep 11, 2014 | 16.71 | 16.74 | 16.58 | 16.72 | 1,569,913 | -0.02(-0.14%) |
Sep 10, 2014 | 16.65 | 16.81 | 16.61 | 16.75 | 730,504 | +0.14(+0.85%) |
Sep 09, 2014 | 16.72 | 16.73 | 16.56 | 16.61 | 320,879 | -0.10(-0.58%) |
Sep 08, 2014 | 16.80 | 16.82 | 16.66 | 16.70 | 157,302 | -0.25(-1.47%) |
Sep 05, 2014 | 16.96 | 16.96 | 16.86 | 16.95 | 529,133 | -0.01(-0.08%) |
Sep 04, 2014 | 16.94 | 17.09 | 16.91 | 16.96 | 351,410 | +0.03(+0.20%) |
Sep 03, 2014 | 16.94 | 17.00 | 16.87 | 16.93 | 390,198 | +0.21(+1.28%) |