Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.05 | 16.05 | 14.56 | 14.56 | 2,602,566 | -1.84(-11.23%) |
Nov 26, 2014 | 16.82 | 16.40 | 16.40 | 16.40 | 1,338,383 | -0.38(-2.27%) |
Nov 25, 2014 | 16.62 | 16.91 | 16.49 | 16.78 | 7,023,251 | +0.27(+1.62%) |
Nov 24, 2014 | 17.06 | 17.06 | 16.49 | 16.51 | 2,572,336 | -0.57(-3.34%) |
Nov 21, 2014 | 17.40 | 17.71 | 17.07 | 17.08 | 2,068,491 | -0.09(-0.50%) |
Nov 20, 2014 | 16.03 | 17.20 | 15.99 | 17.17 | 2,620,138 | +1.07(+6.66%) |
Nov 19, 2014 | 16.31 | 16.34 | 16.01 | 16.10 | 1,438,710 | -0.25(-1.53%) |
Nov 18, 2014 | 16.12 | 16.50 | 16.08 | 16.35 | 1,295,418 | +0.27(+1.67%) |
Nov 17, 2014 | 16.24 | 16.31 | 16.02 | 16.08 | 1,394,056 | -0.22(-1.33%) |
Nov 14, 2014 | 16.20 | 16.40 | 16.14 | 16.30 | 1,478,453 | +0.10(+0.64%) |
Nov 13, 2014 | 16.55 | 16.64 | 16.07 | 16.19 | 1,805,135 | -0.31(-1.89%) |
Nov 12, 2014 | 16.46 | 16.62 | 16.42 | 16.50 | 2,273,487 | -0.01(-0.05%) |
Nov 11, 2014 | 16.47 | 16.58 | 16.22 | 16.51 | 1,806,638 | +0.01(+0.05%) |
Nov 10, 2014 | 16.65 | 16.88 | 16.46 | 16.50 | 2,193,696 | -0.16(-0.99%) |
Nov 07, 2014 | 16.61 | 16.80 | 16.43 | 16.67 | 2,287,470 | +0.13(+0.78%) |
Nov 06, 2014 | 16.13 | 16.54 | 16.07 | 16.54 | 1,945,843 | +0.47(+2.91%) |
Nov 05, 2014 | 16.04 | 16.27 | 15.83 | 16.07 | 2,824,228 | -0.01(-0.05%) |
Nov 04, 2014 | 16.22 | 16.56 | 15.99 | 16.08 | 3,349,331 | -0.37(-2.26%) |
Nov 03, 2014 | 16.47 | 16.63 | 16.36 | 16.45 | 1,656,323 | -0.04(-0.26%) |
Oct 31, 2014 | 16.51 | 16.63 | 16.20 | 16.50 | 1,979,019 | +0.19(+1.17%) |
Oct 30, 2014 | 16.14 | 16.43 | 15.99 | 16.31 | 1,262,692 | +0.05(+0.32%) |
Oct 29, 2014 | 16.71 | 16.77 | 16.07 | 16.25 | 1,392,965 | -0.44(-2.64%) |
Oct 28, 2014 | 16.19 | 16.74 | 16.07 | 16.69 | 1,637,845 | +0.61(+3.82%) |
Oct 27, 2014 | 16.33 | 16.37 | 16.37 | 16.08 | 1,347,287 | -0.29(-1.74%) |
Oct 24, 2014 | 16.44 | 16.50 | 16.19 | 16.37 | 971,351 | -0.09(-0.53%) |
Oct 23, 2014 | 16.43 | 16.69 | 16.29 | 16.45 | 2,182,324 | +0.26(+1.60%) |
Oct 22, 2014 | 16.11 | 16.49 | 16.06 | 16.19 | 5,026,727 | +0.15(+0.92%) |
Oct 21, 2014 | 15.80 | 16.12 | 15.76 | 16.05 | 2,734,211 | +0.40(+2.54%) |
Oct 20, 2014 | 15.51 | 15.58 | 15.41 | 15.65 | 1,712,964 | +0.02(+0.11%) |
Oct 17, 2014 | 15.52 | 15.86 | 15.48 | 15.63 | 2,224,041 | +0.29(+1.92%) |
Oct 16, 2014 | 14.97 | 15.61 | 14.90 | 15.34 | 2,397,781 | +0.02(+0.11%) |
Oct 15, 2014 | 14.96 | 15.48 | 14.65 | 15.32 | 2,670,209 | +0.13(+0.85%) |
Oct 14, 2014 | 15.30 | 15.66 | 15.14 | 15.19 | 2,153,186 | +0.02(+0.11%) |
Oct 13, 2014 | 15.34 | 15.62 | 15.15 | 15.17 | 2,619,169 | -0.13(-0.85%) |
Oct 10, 2014 | 15.57 | 15.70 | 15.27 | 15.30 | 2,323,959 | -0.32(-2.05%) |
Oct 09, 2014 | 16.00 | 16.18 | 15.62 | 15.62 | 2,695,165 | -0.42(-2.64%) |
Oct 08, 2014 | 15.91 | 16.08 | 15.48 | 16.05 | 2,630,413 | +0.12(+0.76%) |
Oct 07, 2014 | 16.11 | 16.11 | 15.91 | 15.93 | 2,554,904 | -0.31(-1.92%) |
Oct 06, 2014 | 16.56 | 16.67 | 16.18 | 16.24 | 1,777,625 | -0.22(-1.37%) |
Oct 03, 2014 | 16.28 | 16.66 | 16.12 | 16.46 | 2,431,293 | +0.33(+2.04%) |
Oct 02, 2014 | 15.92 | 16.15 | 15.66 | 16.13 | 3,386,326 | +0.21(+1.30%) |
Oct 01, 2014 | 16.22 | 16.28 | 15.72 | 15.93 | 3,934,306 | -0.35(-2.18%) |
Sep 30, 2014 | 16.49 | 16.51 | 16.23 | 16.28 | 2,682,548 | -0.24(-1.47%) |
Sep 29, 2014 | 16.38 | 16.56 | 16.33 | 16.52 | 1,335,207 | -0.04(-0.26%) |
Sep 26, 2014 | 16.55 | 16.69 | 16.50 | 16.56 | 1,527,619 | +0.03(+0.16%) |
Sep 25, 2014 | 17.13 | 17.16 | 16.51 | 16.54 | 2,626,495 | -0.62(-3.63%) |
Sep 24, 2014 | 17.33 | 17.33 | 17.07 | 17.16 | 1,820,306 | -0.15(-0.85%) |
Sep 23, 2014 | 17.29 | 17.45 | 17.21 | 17.31 | 1,824,991 | -0.07(-0.40%) |
Sep 22, 2014 | 17.52 | 17.57 | 17.27 | 17.38 | 1,834,149 | -0.21(-1.18%) |
Sep 19, 2014 | 17.89 | 17.89 | 17.52 | 17.59 | 3,829,690 | -0.24(-1.36%) |
Sep 18, 2014 | 17.85 | 17.85 | 17.72 | 17.83 | 743,060 | +0.03(+0.19%) |
Sep 17, 2014 | 17.86 | 18.19 | 17.75 | 17.79 | 1,841,177 | -0.06(-0.34%) |
Sep 16, 2014 | 18.00 | 18.03 | 17.71 | 17.85 | 1,865,069 | -0.17(-0.96%) |
Sep 15, 2014 | 18.13 | 18.16 | 17.90 | 18.03 | 634,536 | -0.16(-0.86%) |
Sep 12, 2014 | 18.33 | 18.33 | 18.12 | 18.18 | 735,723 | -0.18(-0.99%) |
Sep 11, 2014 | 18.27 | 18.43 | 18.22 | 18.36 | 1,066,160 | +0.03(+0.19%) |
Sep 10, 2014 | 18.38 | 18.47 | 18.17 | 18.33 | 760,256 | -0.09(-0.47%) |
Sep 09, 2014 | 18.60 | 18.72 | 18.41 | 18.41 | 701,678 | -0.21(-1.11%) |
Sep 08, 2014 | 18.66 | 18.77 | 18.52 | 18.62 | 659,026 | -0.11(-0.60%) |
Sep 05, 2014 | 18.69 | 18.80 | 18.54 | 18.73 | 548,889 | +0.02(+0.09%) |
Sep 04, 2014 | 19.02 | 19.22 | 18.66 | 18.72 | 1,154,814 | -0.29(-1.54%) |
Sep 03, 2014 | 18.99 | 19.28 | 18.97 | 19.01 | 1,414,164 | +0.10(+0.55%) |