Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.35 | 25.62 | 25.26 | 25.27 | 2,689 | -0.33(-1.30%) |
Nov 26, 2014 | 25.39 | 25.60 | 25.60 | 25.60 | 3,666 | +0.20(+0.78%) |
Nov 25, 2014 | 25.62 | 25.62 | 25.24 | 25.40 | 2,440 | +0.04(+0.17%) |
Nov 24, 2014 | 24.76 | 25.57 | 24.76 | 25.36 | 6,674 | +0.12(+0.47%) |
Nov 21, 2014 | 25.97 | 25.97 | 25.24 | 25.24 | 3,864 | -0.19(-0.73%) |
Nov 20, 2014 | 25.15 | 26.63 | 25.15 | 25.43 | 2,873 | +0.46(+1.83%) |
Nov 19, 2014 | 26.93 | 26.93 | 24.65 | 24.97 | 4,627 | -1.23(-4.71%) |
Nov 18, 2014 | 28.53 | 28.53 | 25.36 | 26.21 | 10,180 | +0.85(+3.33%) |
Nov 17, 2014 | 24.69 | 25.36 | 24.11 | 25.36 | 3,760 | +0.19(+0.77%) |
Nov 14, 2014 | 23.13 | 25.36 | 22.75 | 25.17 | 8,514 | +2.03(+8.77%) |
Nov 13, 2014 | 23.57 | 23.57 | 21.45 | 23.14 | 3,196 | -0.40(-1.69%) |
Nov 12, 2014 | 23.57 | 23.57 | 23.54 | 23.54 | 1,338 | -0.15(-0.64%) |
Nov 11, 2014 | 23.34 | 23.69 | 20.51 | 23.69 | 7,255 | +0.03(+0.11%) |
Nov 10, 2014 | 23.62 | 23.67 | 21.36 | 23.66 | 11,531 | +1.09(+4.83%) |
Nov 07, 2014 | 25.77 | 25.77 | 20.24 | 22.57 | 11,570 | -0.42(-1.84%) |
Nov 06, 2014 | 23.29 | 23.55 | 22.97 | 23.00 | 4,924 | -0.30(-1.27%) |
Nov 05, 2014 | 23.73 | 23.76 | 22.57 | 23.29 | 2,455 | -0.13(-0.54%) |
Nov 04, 2014 | 23.18 | 24.28 | 22.87 | 23.42 | 6,623 | +0.25(+1.06%) |
Nov 03, 2014 | 22.87 | 23.25 | 21.85 | 23.17 | 17,199 | +0.67(+2.97%) |
Oct 31, 2014 | 22.35 | 22.67 | 21.79 | 22.51 | 7,747 | +0.71(+3.26%) |
Oct 30, 2014 | 20.58 | 22.34 | 20.58 | 21.80 | 8,944 | +1.01(+4.88%) |
Oct 29, 2014 | 19.10 | 20.78 | 19.10 | 20.78 | 2,175 | -0.31(-1.48%) |
Oct 28, 2014 | 20.29 | 21.11 | 20.29 | 21.09 | 6,860 | +0.91(+4.52%) |
Oct 27, 2014 | 19.55 | 20.18 | 20.26 | 20.18 | 3,207 | -0.08(-0.38%) |
Oct 24, 2014 | 19.20 | 20.26 | 19.20 | 20.26 | 2,941 | +0.95(+4.90%) |
Oct 23, 2014 | 18.40 | 20.54 | 18.40 | 19.31 | 6,610 | +1.23(+6.83%) |
Oct 22, 2014 | 17.74 | 18.47 | 17.45 | 18.08 | 11,111 | +0.34(+1.91%) |
Oct 21, 2014 | 17.69 | 17.74 | 17.39 | 17.74 | 2,213 | +0.10(+0.58%) |
Oct 20, 2014 | 17.26 | 17.64 | 17.37 | 17.64 | 6,626 | +0.26(+1.51%) |
Oct 17, 2014 | 17.26 | 17.51 | 17.16 | 17.37 | 15,834 | +0.34(+1.98%) |
Oct 16, 2014 | 16.85 | 17.04 | 17.04 | 17.04 | 4,119 | +0.00(+0.00%) |
Oct 15, 2014 | 16.44 | 17.09 | 16.40 | 17.04 | 6,209 | +0.23(+1.36%) |
Oct 14, 2014 | 16.87 | 16.87 | 16.33 | 16.81 | 2,498 | +0.19(+1.12%) |
Oct 13, 2014 | 16.82 | 16.82 | 16.62 | 16.62 | 1,821 | +0.04(+0.26%) |
Oct 10, 2014 | 16.36 | 16.63 | 16.36 | 16.58 | 1,426 | +0.19(+1.13%) |
Oct 09, 2014 | 16.50 | 16.69 | 16.15 | 16.39 | 6,073 | -0.55(-3.24%) |
Oct 08, 2014 | 16.26 | 17.04 | 16.06 | 16.94 | 9,278 | +0.68(+4.21%) |
Oct 07, 2014 | 16.26 | 16.26 | 16.26 | 16.26 | 1,230 | -0.20(-1.23%) |
Oct 06, 2014 | 16.55 | 16.86 | 16.38 | 16.46 | 3,196 | -0.02(-0.10%) |
Oct 03, 2014 | 16.75 | 16.75 | 16.07 | 16.48 | 9,065 | -0.11(-0.66%) |
Oct 02, 2014 | 17.13 | 17.13 | 16.39 | 16.59 | 2,521 | +0.50(+3.10%) |
Oct 01, 2014 | 16.26 | 17.13 | 16.07 | 16.09 | 6,707 | -0.36(-2.21%) |
Sep 30, 2014 | 16.11 | 16.45 | 16.06 | 16.45 | 5,639 | +0.14(+0.88%) |
Sep 29, 2014 | 16.06 | 16.31 | 16.06 | 16.31 | 1,194 | -0.18(-1.08%) |
Sep 26, 2014 | 16.51 | 16.77 | 16.28 | 16.49 | 6,107 | -0.01(-0.05%) |
Sep 25, 2014 | 17.14 | 17.14 | 16.49 | 16.49 | 5,094 | -0.29(-1.71%) |
Sep 24, 2014 | 16.54 | 16.78 | 16.54 | 16.78 | 2,718 | +0.25(+1.48%) |
Sep 23, 2014 | 16.41 | 16.67 | 16.41 | 16.54 | 3,400 | +0.00(+0.00%) |
Sep 22, 2014 | 16.53 | 17.15 | 16.53 | 16.54 | 4,733 | +0.01(+0.05%) |
Sep 19, 2014 | 16.56 | 17.15 | 16.43 | 16.53 | 6,382 | -0.01(-0.05%) |
Sep 18, 2014 | 16.48 | 17.15 | 16.48 | 16.54 | 2,912 | -0.28(-1.66%) |
Sep 17, 2014 | 16.70 | 17.15 | 16.40 | 16.82 | 2,012 | +0.17(+1.02%) |
Sep 16, 2014 | 16.54 | 16.82 | 16.49 | 16.65 | 1,977 | +0.14(+0.87%) |
Sep 15, 2014 | 16.61 | 16.75 | 16.49 | 16.50 | 3,076 | +0.01(+0.05%) |
Sep 12, 2014 | 16.76 | 16.76 | 16.49 | 16.49 | 2,179 | -0.29(-1.71%) |
Sep 11, 2014 | 16.78 | 16.78 | 16.41 | 16.78 | 2,245 | +0.00(+0.00%) |
Sep 10, 2014 | 16.67 | 16.88 | 16.58 | 16.78 | 4,083 | +0.28(+1.69%) |
Sep 09, 2014 | 16.82 | 16.82 | 16.50 | 16.50 | 3,442 | -0.34(-2.01%) |
Sep 08, 2014 | 16.62 | 16.86 | 16.62 | 16.84 | 3,697 | +0.32(+1.94%) |
Sep 05, 2014 | 16.37 | 16.57 | 16.29 | 16.52 | 6,472 | +0.08(+0.46%) |
Sep 04, 2014 | 16.74 | 16.74 | 16.16 | 16.44 | 3,870 | +0.36(+2.26%) |
Sep 03, 2014 | 16.40 | 16.04 | 16.06 | 16.08 | 2,131 | +0.04(+0.26%) |