Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.67 | 16.67 | 15.75 | 15.79 | 633,915 | -0.99(-5.88%) |
Nov 26, 2014 | 16.80 | 16.78 | 16.78 | 16.78 | 236,078 | -0.07(-0.42%) |
Nov 25, 2014 | 16.97 | 17.08 | 16.64 | 16.85 | 394,502 | -0.08(-0.50%) |
Nov 24, 2014 | 17.13 | 17.14 | 16.55 | 16.93 | 439,201 | -0.11(-0.62%) |
Nov 21, 2014 | 16.95 | 17.49 | 16.87 | 17.04 | 488,956 | +0.35(+2.10%) |
Nov 20, 2014 | 16.15 | 16.72 | 16.11 | 16.69 | 333,366 | +0.45(+2.76%) |
Nov 19, 2014 | 16.50 | 16.57 | 16.07 | 16.24 | 446,343 | -0.28(-1.70%) |
Nov 18, 2014 | 16.34 | 16.73 | 16.34 | 16.52 | 594,337 | +0.17(+1.03%) |
Nov 17, 2014 | 16.13 | 16.44 | 16.06 | 16.35 | 374,637 | +0.11(+0.65%) |
Nov 14, 2014 | 16.05 | 16.44 | 15.85 | 16.24 | 456,522 | +0.26(+1.62%) |
Nov 13, 2014 | 15.88 | 16.23 | 15.72 | 15.99 | 733,188 | -0.10(-0.61%) |
Nov 12, 2014 | 15.97 | 16.11 | 15.70 | 16.08 | 724,840 | +0.06(+0.35%) |
Nov 11, 2014 | 16.06 | 16.33 | 15.83 | 16.03 | 990,422 | -0.07(-0.43%) |
Nov 10, 2014 | 16.67 | 16.70 | 16.03 | 16.10 | 580,016 | -0.57(-3.45%) |
Nov 07, 2014 | 16.43 | 16.69 | 16.12 | 16.67 | 453,837 | +0.19(+1.13%) |
Nov 06, 2014 | 16.19 | 16.59 | 15.25 | 16.49 | 1,205,731 | +0.46(+2.90%) |
Nov 05, 2014 | 16.09 | 16.19 | 15.84 | 16.02 | 591,476 | -0.02(-0.13%) |
Nov 04, 2014 | 16.44 | 16.56 | 15.87 | 16.04 | 970,359 | -0.54(-3.26%) |
Nov 03, 2014 | 16.77 | 16.94 | 16.46 | 16.58 | 638,637 | -0.17(-0.99%) |
Oct 31, 2014 | 16.60 | 16.87 | 16.35 | 16.75 | 694,173 | +0.42(+2.54%) |
Oct 30, 2014 | 16.06 | 16.47 | 15.88 | 16.33 | 542,713 | +0.19(+1.20%) |
Oct 29, 2014 | 16.15 | 16.25 | 15.96 | 16.14 | 1,071,027 | +0.07(+0.43%) |
Oct 28, 2014 | 15.72 | 16.12 | 15.68 | 16.07 | 442,270 | +0.46(+2.93%) |
Oct 27, 2014 | 15.92 | 16.06 | 16.06 | 15.61 | 479,788 | -0.44(-2.76%) |
Oct 24, 2014 | 16.04 | 16.10 | 15.65 | 16.06 | 366,033 | +0.06(+0.39%) |
Oct 23, 2014 | 15.79 | 16.21 | 15.67 | 15.99 | 556,411 | +0.33(+2.12%) |
Oct 22, 2014 | 16.20 | 16.24 | 15.64 | 15.66 | 576,591 | -0.48(-2.96%) |
Oct 21, 2014 | 15.83 | 16.15 | 15.81 | 16.14 | 891,891 | +0.44(+2.82%) |
Oct 20, 2014 | 15.44 | 15.80 | 15.31 | 15.70 | 677,680 | +0.28(+1.80%) |
Oct 17, 2014 | 14.98 | 15.83 | 14.78 | 15.42 | 1,215,048 | +0.66(+4.51%) |
Oct 16, 2014 | 14.06 | 14.84 | 14.05 | 14.75 | 844,506 | +0.51(+3.60%) |
Oct 15, 2014 | 14.20 | 14.38 | 13.67 | 14.24 | 1,533,263 | -0.12(-0.82%) |
Oct 14, 2014 | 14.58 | 14.68 | 14.28 | 14.36 | 1,039,356 | -0.10(-0.72%) |
Oct 13, 2014 | 15.25 | 15.35 | 14.28 | 14.46 | 2,295,079 | -0.78(-5.13%) |
Oct 10, 2014 | 15.88 | 16.11 | 15.12 | 15.25 | 1,340,478 | -0.69(-4.35%) |
Oct 09, 2014 | 16.83 | 16.91 | 15.88 | 15.94 | 1,513,098 | -0.92(-5.46%) |
Oct 08, 2014 | 16.61 | 16.88 | 16.33 | 16.86 | 946,106 | +0.26(+1.54%) |
Oct 07, 2014 | 16.89 | 16.99 | 16.58 | 16.60 | 861,168 | -0.33(-1.92%) |
Oct 06, 2014 | 17.32 | 17.32 | 16.80 | 16.93 | 918,113 | -0.39(-2.24%) |
Oct 03, 2014 | 17.41 | 17.91 | 16.98 | 17.32 | 1,513,915 | -0.43(-2.42%) |
Oct 02, 2014 | 17.72 | 17.78 | 17.39 | 17.75 | 721,658 | +0.06(+0.31%) |
Oct 01, 2014 | 18.05 | 18.05 | 17.55 | 17.69 | 920,560 | -0.35(-1.96%) |
Sep 30, 2014 | 18.33 | 18.44 | 17.96 | 18.04 | 920,416 | -0.24(-1.33%) |
Sep 29, 2014 | 18.46 | 18.54 | 18.22 | 18.29 | 546,835 | -0.33(-1.75%) |
Sep 26, 2014 | 18.23 | 18.67 | 18.22 | 18.61 | 640,940 | +0.38(+2.09%) |
Sep 25, 2014 | 18.78 | 18.78 | 18.04 | 18.23 | 766,685 | -0.62(-3.31%) |
Sep 24, 2014 | 18.90 | 19.00 | 18.51 | 18.85 | 423,144 | +0.01(+0.07%) |
Sep 23, 2014 | 18.64 | 18.96 | 18.61 | 18.84 | 437,172 | +0.19(+1.04%) |
Sep 22, 2014 | 19.05 | 19.08 | 18.63 | 18.65 | 602,411 | -0.50(-2.60%) |
Sep 19, 2014 | 19.57 | 19.73 | 19.10 | 19.14 | 689,356 | -0.45(-2.30%) |
Sep 18, 2014 | 19.93 | 19.99 | 19.53 | 19.60 | 603,068 | -0.29(-1.46%) |
Sep 17, 2014 | 19.87 | 20.11 | 19.65 | 19.89 | 363,926 | +0.08(+0.42%) |
Sep 16, 2014 | 19.72 | 19.81 | 19.54 | 19.80 | 399,025 | +0.08(+0.39%) |
Sep 15, 2014 | 19.78 | 19.82 | 19.44 | 19.73 | 423,824 | -0.09(-0.45%) |
Sep 12, 2014 | 20.03 | 20.17 | 19.52 | 19.82 | 537,468 | -0.25(-1.24%) |
Sep 11, 2014 | 19.99 | 20.17 | 19.88 | 20.07 | 354,870 | +0.01(+0.03%) |
Sep 10, 2014 | 19.64 | 20.07 | 19.48 | 20.06 | 508,700 | +0.46(+2.33%) |
Sep 09, 2014 | 20.13 | 20.17 | 19.53 | 19.60 | 649,378 | -0.49(-2.45%) |
Sep 08, 2014 | 20.29 | 20.55 | 20.05 | 20.09 | 367,235 | -0.19(-0.96%) |
Sep 05, 2014 | 20.66 | 20.69 | 20.26 | 20.29 | 679,207 | -0.37(-1.81%) |
Sep 04, 2014 | 21.25 | 21.38 | 20.55 | 20.66 | 538,751 | -0.56(-2.64%) |
Sep 03, 2014 | 21.29 | 21.51 | 21.20 | 21.22 | 636,744 | -0.04(-0.20%) |