Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.61 | 20.65 | 20.28 | 20.28 | 204,621 | -0.36(-1.73%) |
Nov 26, 2014 | 20.79 | 20.64 | 20.64 | 20.64 | 293,339 | -0.16(-0.78%) |
Nov 25, 2014 | 20.72 | 20.91 | 20.57 | 20.80 | 460,687 | +0.17(+0.83%) |
Nov 24, 2014 | 20.32 | 20.93 | 20.20 | 20.63 | 482,324 | +0.34(+1.68%) |
Nov 21, 2014 | 20.09 | 20.44 | 19.68 | 20.29 | 565,568 | +0.44(+2.21%) |
Nov 20, 2014 | 18.98 | 19.89 | 18.53 | 19.85 | 420,935 | +0.79(+4.13%) |
Nov 19, 2014 | 19.21 | 19.25 | 18.85 | 19.07 | 196,289 | -0.19(-1.01%) |
Nov 18, 2014 | 19.33 | 19.49 | 19.14 | 19.26 | 194,504 | +0.00(+0.00%) |
Nov 17, 2014 | 19.43 | 19.56 | 19.23 | 19.26 | 211,315 | -0.19(-0.96%) |
Nov 14, 2014 | 19.29 | 19.58 | 19.16 | 19.45 | 209,912 | +0.19(+0.97%) |
Nov 13, 2014 | 19.59 | 19.63 | 19.20 | 19.26 | 173,375 | -0.33(-1.70%) |
Nov 12, 2014 | 19.27 | 19.63 | 19.27 | 19.59 | 207,103 | +0.23(+1.17%) |
Nov 11, 2014 | 19.44 | 19.44 | 19.25 | 19.37 | 249,776 | -0.11(-0.54%) |
Nov 10, 2014 | 19.67 | 19.72 | 19.40 | 19.47 | 288,237 | -0.20(-1.03%) |
Nov 07, 2014 | 19.58 | 19.68 | 19.53 | 19.68 | 238,029 | +0.06(+0.29%) |
Nov 06, 2014 | 19.59 | 19.69 | 19.47 | 19.62 | 235,432 | +0.07(+0.37%) |
Nov 05, 2014 | 19.47 | 19.68 | 19.36 | 19.55 | 190,545 | +0.23(+1.18%) |
Nov 04, 2014 | 19.36 | 19.39 | 19.07 | 19.32 | 312,636 | -0.04(-0.21%) |
Nov 03, 2014 | 19.25 | 19.69 | 19.15 | 19.36 | 339,670 | +0.02(+0.08%) |
Oct 31, 2014 | 19.32 | 19.40 | 18.95 | 19.34 | 520,475 | +0.41(+2.14%) |
Oct 30, 2014 | 18.73 | 19.10 | 18.63 | 18.94 | 306,210 | +0.17(+0.91%) |
Oct 29, 2014 | 18.81 | 18.96 | 18.64 | 18.77 | 231,976 | -0.06(-0.34%) |
Oct 28, 2014 | 17.87 | 18.83 | 17.87 | 18.83 | 513,226 | +0.99(+5.55%) |
Oct 27, 2014 | 17.85 | 17.89 | 17.89 | 17.84 | 335,586 | -0.05(-0.27%) |
Oct 24, 2014 | 17.85 | 18.04 | 17.78 | 17.89 | 288,903 | +0.03(+0.18%) |
Oct 23, 2014 | 18.06 | 18.15 | 17.83 | 17.86 | 358,831 | -0.06(-0.32%) |
Oct 22, 2014 | 18.11 | 18.20 | 17.87 | 17.91 | 196,040 | -0.19(-1.08%) |
Oct 21, 2014 | 17.98 | 18.21 | 17.85 | 18.11 | 366,045 | +0.21(+1.18%) |
Oct 20, 2014 | 17.66 | 17.90 | 17.59 | 17.90 | 188,974 | +0.15(+0.87%) |
Oct 17, 2014 | 17.89 | 18.04 | 17.74 | 17.74 | 415,443 | +0.08(+0.46%) |
Oct 16, 2014 | 17.32 | 17.77 | 17.21 | 17.66 | 369,541 | +0.15(+0.88%) |
Oct 15, 2014 | 17.11 | 17.57 | 17.02 | 17.51 | 404,010 | +0.18(+1.03%) |
Oct 14, 2014 | 17.40 | 17.67 | 17.22 | 17.33 | 522,233 | +0.06(+0.38%) |
Oct 13, 2014 | 17.19 | 17.48 | 17.09 | 17.27 | 327,092 | +0.07(+0.42%) |
Oct 10, 2014 | 17.42 | 17.69 | 17.15 | 17.19 | 439,656 | -0.26(-1.49%) |
Oct 09, 2014 | 18.03 | 18.04 | 17.45 | 17.45 | 343,343 | -0.58(-3.24%) |
Oct 08, 2014 | 17.48 | 18.06 | 17.40 | 18.04 | 404,927 | +0.53(+3.01%) |
Oct 07, 2014 | 18.06 | 18.06 | 17.48 | 17.51 | 493,663 | -0.68(-3.71%) |
Oct 06, 2014 | 17.88 | 18.38 | 17.88 | 18.18 | 344,938 | +0.30(+1.66%) |
Oct 03, 2014 | 18.08 | 18.08 | 17.79 | 17.89 | 388,131 | -0.04(-0.22%) |
Oct 02, 2014 | 17.84 | 18.11 | 17.74 | 17.93 | 330,175 | +0.04(+0.22%) |
Oct 01, 2014 | 18.03 | 18.43 | 17.84 | 17.89 | 553,932 | -0.15(-0.85%) |
Sep 30, 2014 | 18.02 | 18.18 | 17.68 | 18.04 | 781,195 | +0.02(+0.13%) |
Sep 29, 2014 | 17.95 | 18.25 | 17.88 | 18.02 | 506,299 | -0.06(-0.36%) |
Sep 26, 2014 | 18.26 | 18.26 | 17.96 | 18.08 | 298,570 | -0.06(-0.35%) |
Sep 25, 2014 | 18.28 | 18.39 | 18.03 | 18.14 | 313,358 | -0.24(-1.31%) |
Sep 24, 2014 | 18.50 | 18.56 | 18.35 | 18.39 | 220,839 | -0.14(-0.74%) |
Sep 23, 2014 | 18.21 | 18.64 | 18.21 | 18.52 | 496,201 | +0.22(+1.19%) |
Sep 22, 2014 | 18.45 | 18.51 | 18.28 | 18.30 | 421,775 | -0.18(-1.00%) |
Sep 19, 2014 | 18.64 | 18.84 | 18.45 | 18.49 | 681,502 | -0.14(-0.78%) |
Sep 18, 2014 | 18.59 | 18.99 | 18.55 | 18.63 | 642,896 | +0.43(+2.34%) |
Sep 17, 2014 | 18.39 | 18.59 | 18.02 | 18.21 | 613,695 | -0.23(-1.22%) |
Sep 16, 2014 | 19.04 | 19.06 | 18.38 | 18.43 | 1,007,456 | -0.70(-3.66%) |
Sep 15, 2014 | 19.21 | 19.24 | 18.82 | 19.13 | 949,618 | -0.50(-2.54%) |
Sep 12, 2014 | 19.82 | 20.09 | 19.40 | 19.63 | 935,372 | -0.46(-2.28%) |
Sep 11, 2014 | 20.10 | 20.43 | 18.83 | 20.09 | 2,030,708 | -1.67(-7.68%) |
Sep 10, 2014 | 21.50 | 21.82 | 21.48 | 21.76 | 316,510 | +0.20(+0.93%) |
Sep 09, 2014 | 21.58 | 21.63 | 21.46 | 21.56 | 304,006 | -0.01(-0.04%) |
Sep 08, 2014 | 21.36 | 21.59 | 21.30 | 21.57 | 265,271 | +0.14(+0.68%) |
Sep 05, 2014 | 21.60 | 21.60 | 21.34 | 21.42 | 176,348 | -0.16(-0.74%) |
Sep 04, 2014 | 21.38 | 21.69 | 21.30 | 21.58 | 327,786 | +0.28(+1.32%) |
Sep 03, 2014 | 21.47 | 21.51 | 21.26 | 21.30 | 221,008 | -0.11(-0.53%) |