Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.86 | 18.91 | 18.59 | 18.60 | 654,451 | -0.35(-1.85%) |
Nov 26, 2014 | 19.05 | 18.95 | 18.95 | 18.95 | 715,800 | -0.14(-0.73%) |
Nov 25, 2014 | 18.87 | 19.25 | 18.78 | 19.09 | 1,211,688 | +0.23(+1.22%) |
Nov 24, 2014 | 19.03 | 19.22 | 18.72 | 18.86 | 2,054,949 | -0.14(-0.74%) |
Nov 21, 2014 | 19.22 | 19.42 | 18.88 | 19.00 | 3,425,514 | -0.01(-0.05%) |
Nov 20, 2014 | 18.89 | 19.07 | 18.67 | 19.01 | 901,648 | +0.11(+0.58%) |
Nov 19, 2014 | 19.02 | 19.02 | 18.79 | 18.90 | 748,936 | -0.10(-0.53%) |
Nov 18, 2014 | 18.95 | 19.15 | 18.86 | 19.00 | 1,679,720 | +0.08(+0.42%) |
Nov 17, 2014 | 18.74 | 19.10 | 18.73 | 18.92 | 1,859,764 | +0.11(+0.58%) |
Nov 14, 2014 | 18.72 | 18.84 | 18.52 | 18.81 | 1,519,382 | +0.11(+0.59%) |
Nov 13, 2014 | 18.88 | 18.96 | 18.64 | 18.70 | 1,766,142 | -0.13(-0.69%) |
Nov 12, 2014 | 18.81 | 18.89 | 18.75 | 18.83 | 1,242,760 | -0.02(-0.11%) |
Nov 11, 2014 | 18.74 | 18.96 | 18.70 | 18.85 | 1,507,087 | +0.08(+0.43%) |
Nov 10, 2014 | 18.75 | 19.01 | 18.69 | 18.77 | 2,758,433 | -0.03(-0.16%) |
Nov 07, 2014 | 18.25 | 18.82 | 17.66 | 18.80 | 3,678,336 | +0.73(+4.04%) |
Nov 06, 2014 | 18.09 | 18.18 | 17.94 | 18.07 | 1,488,645 | -0.05(-0.28%) |
Nov 05, 2014 | 17.84 | 18.25 | 17.76 | 18.12 | 1,997,283 | +0.36(+2.03%) |
Nov 04, 2014 | 17.57 | 17.81 | 17.45 | 17.76 | 3,065,116 | +0.13(+0.74%) |
Nov 03, 2014 | 17.66 | 17.96 | 17.60 | 17.63 | 1,816,587 | +0.03(+0.17%) |
Oct 31, 2014 | 17.53 | 17.69 | 17.41 | 17.60 | 1,640,010 | +0.36(+2.09%) |
Oct 30, 2014 | 17.26 | 17.40 | 17.22 | 17.24 | 1,137,227 | -0.11(-0.63%) |
Oct 29, 2014 | 17.50 | 17.64 | 17.26 | 17.35 | 905,040 | -0.09(-0.52%) |
Oct 28, 2014 | 17.17 | 17.54 | 17.16 | 17.44 | 1,361,208 | +0.30(+1.75%) |
Oct 27, 2014 | 17.17 | 17.39 | 17.39 | 17.14 | 953,584 | -0.25(-1.44%) |
Oct 24, 2014 | 17.50 | 17.50 | 17.23 | 17.39 | 786,434 | -0.06(-0.34%) |
Oct 23, 2014 | 17.58 | 17.62 | 17.40 | 17.45 | 1,223,118 | -0.02(-0.11%) |
Oct 22, 2014 | 17.92 | 18.00 | 17.43 | 17.47 | 1,075,993 | -0.46(-2.57%) |
Oct 21, 2014 | 17.86 | 18.07 | 17.79 | 17.93 | 2,845,050 | +0.19(+1.07%) |
Oct 20, 2014 | 17.46 | 17.80 | 17.43 | 17.74 | 1,393,293 | +0.20(+1.14%) |
Oct 17, 2014 | 17.41 | 17.69 | 17.40 | 17.54 | 2,560,534 | +0.27(+1.56%) |
Oct 16, 2014 | 16.70 | 17.26 | 16.70 | 17.27 | 1,925,196 | +0.38(+2.25%) |
Oct 15, 2014 | 16.61 | 16.99 | 16.34 | 16.89 | 1,355,469 | +0.14(+0.84%) |
Oct 14, 2014 | 16.92 | 17.01 | 16.66 | 16.75 | 2,699,648 | -0.02(-0.12%) |
Oct 13, 2014 | 16.92 | 17.08 | 16.73 | 16.77 | 1,177,369 | -0.17(-1.00%) |
Oct 10, 2014 | 17.31 | 17.48 | 16.93 | 16.94 | 1,066,250 | -0.44(-2.53%) |
Oct 09, 2014 | 17.85 | 17.95 | 17.38 | 17.38 | 1,875,432 | -0.45(-2.52%) |
Oct 08, 2014 | 17.75 | 17.89 | 17.39 | 17.83 | 1,548,361 | +0.03(+0.17%) |
Oct 07, 2014 | 17.96 | 18.05 | 17.80 | 17.80 | 1,109,170 | -0.26(-1.44%) |
Oct 06, 2014 | 18.33 | 18.37 | 17.92 | 18.06 | 995,983 | -0.27(-1.47%) |
Oct 03, 2014 | 18.65 | 18.65 | 18.32 | 18.33 | 874,377 | -0.12(-0.65%) |
Oct 02, 2014 | 18.26 | 18.79 | 18.19 | 18.45 | 1,117,092 | +0.19(+1.04%) |
Oct 01, 2014 | 18.29 | 18.45 | 18.15 | 18.26 | 1,281,213 | -0.06(-0.33%) |
Sep 30, 2014 | 18.54 | 18.61 | 18.32 | 18.32 | 1,186,362 | -0.25(-1.35%) |
Sep 29, 2014 | 18.46 | 18.70 | 18.46 | 18.57 | 576,487 | -0.10(-0.54%) |
Sep 26, 2014 | 18.43 | 18.69 | 18.38 | 18.67 | 907,469 | +0.25(+1.36%) |
Sep 25, 2014 | 18.49 | 18.61 | 18.34 | 18.42 | 731,331 | -0.08(-0.43%) |
Sep 24, 2014 | 18.40 | 18.54 | 18.34 | 18.50 | 1,054,481 | +0.08(+0.43%) |
Sep 23, 2014 | 18.72 | 18.72 | 18.33 | 18.42 | 1,236,296 | -0.31(-1.66%) |
Sep 22, 2014 | 18.63 | 18.77 | 18.43 | 18.73 | 1,108,503 | +0.07(+0.38%) |
Sep 19, 2014 | 18.92 | 18.98 | 18.64 | 18.66 | 1,875,823 | -0.24(-1.27%) |
Sep 18, 2014 | 18.64 | 19.00 | 18.52 | 18.90 | 2,626,899 | +0.30(+1.61%) |
Sep 17, 2014 | 18.82 | 18.92 | 18.59 | 18.60 | 1,166,346 | -0.18(-0.96%) |
Sep 16, 2014 | 18.79 | 18.90 | 18.67 | 18.78 | 1,246,352 | -0.01(-0.05%) |
Sep 15, 2014 | 18.98 | 19.02 | 18.69 | 18.79 | 802,565 | -0.20(-1.05%) |
Sep 12, 2014 | 19.46 | 19.46 | 18.94 | 18.99 | 829,392 | -0.43(-2.21%) |
Sep 11, 2014 | 19.25 | 19.51 | 19.23 | 19.42 | 397,851 | +0.10(+0.52%) |
Sep 10, 2014 | 19.31 | 19.38 | 19.19 | 19.32 | 367,840 | -0.01(-0.05%) |
Sep 09, 2014 | 19.44 | 19.47 | 19.20 | 19.33 | 879,698 | -0.11(-0.57%) |
Sep 08, 2014 | 19.43 | 19.55 | 19.34 | 19.44 | 827,238 | -0.06(-0.31%) |
Sep 05, 2014 | 19.45 | 19.58 | 19.26 | 19.50 | 913,676 | +0.08(+0.41%) |
Sep 04, 2014 | 19.36 | 19.66 | 19.33 | 19.42 | 956,173 | +0.04(+0.21%) |
Sep 03, 2014 | 19.52 | 19.57 | 19.37 | 19.38 | 912,412 | -0.12(-0.62%) |