Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.92 | 16.03 | 15.52 | 15.55 | 148,874 | -0.37(-2.32%) |
Nov 26, 2014 | 15.98 | 15.92 | 15.92 | 15.92 | 86,861 | -0.01(-0.05%) |
Nov 25, 2014 | 16.16 | 16.18 | 15.81 | 15.93 | 212,420 | -0.19(-1.20%) |
Nov 24, 2014 | 15.97 | 16.14 | 15.97 | 16.12 | 143,716 | +0.17(+1.05%) |
Nov 21, 2014 | 16.34 | 16.43 | 15.88 | 15.95 | 193,110 | -0.17(-1.04%) |
Nov 20, 2014 | 15.71 | 16.14 | 15.67 | 16.12 | 134,379 | +0.32(+2.02%) |
Nov 19, 2014 | 16.02 | 16.02 | 15.54 | 15.80 | 153,502 | -0.20(-1.26%) |
Nov 18, 2014 | 16.21 | 16.45 | 16.00 | 16.00 | 92,839 | -0.14(-0.88%) |
Nov 17, 2014 | 16.24 | 16.35 | 16.10 | 16.15 | 148,538 | -0.10(-0.62%) |
Nov 14, 2014 | 16.23 | 16.36 | 16.22 | 16.25 | 271,256 | +0.08(+0.47%) |
Nov 13, 2014 | 16.37 | 16.48 | 16.16 | 16.17 | 119,623 | -0.23(-1.43%) |
Nov 12, 2014 | 16.31 | 16.45 | 16.29 | 16.41 | 237,353 | +0.03(+0.20%) |
Nov 11, 2014 | 16.38 | 16.55 | 16.35 | 16.37 | 207,156 | -0.15(-0.91%) |
Nov 10, 2014 | 16.53 | 16.63 | 16.41 | 16.53 | 131,658 | -0.01(-0.05%) |
Nov 07, 2014 | 16.66 | 16.72 | 16.46 | 16.53 | 382,141 | -0.06(-0.35%) |
Nov 06, 2014 | 16.51 | 16.63 | 16.47 | 16.59 | 114,124 | +0.13(+0.76%) |
Nov 05, 2014 | 16.68 | 16.77 | 16.32 | 16.47 | 253,514 | -0.10(-0.61%) |
Nov 04, 2014 | 16.68 | 16.79 | 16.57 | 16.57 | 141,315 | -0.14(-0.85%) |
Nov 03, 2014 | 16.75 | 16.83 | 16.58 | 16.71 | 163,588 | +0.02(+0.10%) |
Oct 31, 2014 | 16.95 | 17.04 | 16.62 | 16.69 | 331,107 | +0.00(+0.00%) |
Oct 30, 2014 | 16.42 | 16.76 | 16.37 | 16.69 | 310,142 | +0.17(+1.02%) |
Oct 29, 2014 | 16.46 | 16.58 | 16.38 | 16.53 | 285,018 | +0.13(+0.77%) |
Oct 28, 2014 | 16.13 | 16.60 | 16.13 | 16.40 | 487,657 | +0.33(+2.04%) |
Oct 27, 2014 | 16.20 | 16.14 | 15.95 | 16.07 | 232,547 | -0.07(-0.42%) |
Oct 24, 2014 | 16.34 | 16.34 | 16.08 | 16.14 | 165,039 | -0.15(-0.93%) |
Oct 23, 2014 | 16.07 | 16.43 | 15.97 | 16.29 | 470,094 | +0.05(+0.31%) |
Oct 22, 2014 | 16.47 | 16.47 | 16.11 | 16.24 | 229,779 | -0.14(-0.87%) |
Oct 21, 2014 | 16.16 | 16.53 | 16.11 | 16.38 | 240,223 | +0.31(+1.93%) |
Oct 20, 2014 | 15.52 | 16.13 | 15.50 | 16.07 | 418,365 | +0.52(+3.35%) |
Oct 17, 2014 | 15.93 | 16.58 | 15.17 | 15.55 | 412,990 | +0.55(+3.64%) |
Oct 16, 2014 | 14.59 | 15.30 | 14.59 | 15.01 | 226,725 | +0.18(+1.19%) |
Oct 15, 2014 | 14.47 | 14.87 | 14.23 | 14.83 | 297,662 | +0.12(+0.80%) |
Oct 14, 2014 | 14.55 | 14.81 | 14.55 | 14.71 | 161,199 | +0.34(+2.34%) |
Oct 13, 2014 | 14.08 | 14.65 | 14.08 | 14.38 | 163,861 | +0.23(+1.66%) |
Oct 10, 2014 | 13.86 | 14.45 | 13.86 | 14.14 | 117,997 | +0.14(+1.02%) |
Oct 09, 2014 | 14.42 | 14.42 | 13.99 | 14.00 | 90,101 | -0.47(-3.25%) |
Oct 08, 2014 | 14.14 | 14.53 | 13.96 | 14.47 | 172,393 | +0.34(+2.44%) |
Oct 07, 2014 | 14.48 | 14.48 | 14.12 | 14.12 | 78,328 | -0.41(-2.83%) |
Oct 06, 2014 | 14.66 | 14.75 | 14.49 | 14.54 | 67,190 | -0.11(-0.74%) |
Oct 03, 2014 | 14.59 | 14.91 | 14.53 | 14.65 | 214,314 | +0.22(+1.51%) |
Oct 02, 2014 | 14.18 | 14.49 | 14.16 | 14.43 | 185,927 | +0.24(+1.72%) |
Oct 01, 2014 | 14.55 | 14.61 | 14.10 | 14.18 | 153,441 | -0.34(-2.37%) |
Sep 30, 2014 | 14.93 | 14.93 | 14.52 | 14.53 | 175,021 | -0.37(-2.48%) |
Sep 29, 2014 | 14.89 | 15.05 | 14.86 | 14.90 | 113,900 | -0.16(-1.06%) |
Sep 26, 2014 | 14.86 | 15.08 | 14.84 | 15.06 | 104,570 | +0.22(+1.47%) |
Sep 25, 2014 | 14.94 | 15.01 | 14.77 | 14.84 | 146,434 | -0.17(-1.12%) |
Sep 24, 2014 | 15.02 | 15.23 | 14.89 | 15.01 | 225,528 | +0.07(+0.45%) |
Sep 23, 2014 | 14.90 | 15.11 | 14.81 | 14.94 | 135,910 | -0.05(-0.34%) |
Sep 22, 2014 | 15.17 | 15.22 | 14.96 | 14.99 | 90,127 | -0.24(-1.60%) |
Sep 19, 2014 | 15.49 | 15.52 | 15.10 | 15.23 | 206,150 | -0.23(-1.47%) |
Sep 18, 2014 | 15.65 | 15.68 | 15.42 | 15.46 | 139,587 | -0.06(-0.38%) |
Sep 17, 2014 | 15.61 | 15.61 | 15.32 | 15.52 | 124,424 | -0.10(-0.64%) |
Sep 16, 2014 | 15.55 | 15.80 | 15.55 | 15.62 | 130,859 | +0.07(+0.43%) |
Sep 15, 2014 | 15.55 | 15.61 | 15.39 | 15.55 | 200,132 | +0.03(+0.16%) |
Sep 12, 2014 | 15.74 | 15.74 | 15.37 | 15.53 | 162,106 | -0.18(-1.12%) |
Sep 11, 2014 | 15.51 | 15.80 | 15.51 | 15.70 | 125,343 | +0.14(+0.92%) |
Sep 10, 2014 | 15.56 | 15.70 | 15.51 | 15.56 | 112,359 | +0.06(+0.38%) |
Sep 09, 2014 | 15.64 | 15.94 | 15.38 | 15.50 | 98,949 | -0.18(-1.12%) |
Sep 08, 2014 | 15.76 | 15.92 | 15.62 | 15.68 | 129,147 | -0.08(-0.48%) |
Sep 05, 2014 | 15.70 | 15.79 | 15.59 | 15.75 | 98,372 | -0.03(-0.16%) |
Sep 04, 2014 | 15.74 | 16.03 | 15.73 | 15.78 | 92,091 | +0.10(+0.64%) |
Sep 03, 2014 | 15.95 | 15.95 | 15.56 | 15.68 | 174,080 | -0.21(-1.31%) |