Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.58 | 16.58 | 15.88 | 15.98 | 103,376 | -0.52(-3.15%) |
Nov 26, 2014 | 16.42 | 16.50 | 16.50 | 16.50 | 103,000 | +0.04(+0.24%) |
Nov 25, 2014 | 16.40 | 16.51 | 16.21 | 16.46 | 192,471 | +0.11(+0.67%) |
Nov 24, 2014 | 16.36 | 16.46 | 16.28 | 16.35 | 281,894 | +0.12(+0.74%) |
Nov 21, 2014 | 16.57 | 16.57 | 16.08 | 16.23 | 191,586 | +0.22(+1.37%) |
Nov 20, 2014 | 15.92 | 16.19 | 15.84 | 16.01 | 225,916 | +0.06(+0.38%) |
Nov 19, 2014 | 15.85 | 16.73 | 15.78 | 15.95 | 202,925 | -0.06(-0.37%) |
Nov 18, 2014 | 16.57 | 16.85 | 15.79 | 16.01 | 2,107,680 | -0.54(-3.26%) |
Nov 17, 2014 | 17.80 | 17.82 | 16.51 | 16.55 | 582,671 | -1.53(-8.46%) |
Nov 14, 2014 | 18.13 | 18.36 | 17.92 | 18.08 | 126,126 | -0.08(-0.44%) |
Nov 13, 2014 | 18.44 | 18.64 | 17.86 | 18.16 | 55,984 | -0.38(-2.05%) |
Nov 12, 2014 | 17.80 | 18.74 | 17.36 | 18.54 | 76,308 | +0.45(+2.49%) |
Nov 11, 2014 | 18.25 | 19.38 | 17.90 | 18.09 | 430,066 | -1.52(-7.75%) |
Nov 10, 2014 | 19.43 | 19.66 | 19.40 | 19.61 | 77,100 | +0.16(+0.82%) |
Nov 07, 2014 | 19.11 | 19.50 | 18.93 | 19.45 | 33,864 | +0.21(+1.09%) |
Nov 06, 2014 | 19.20 | 19.28 | 18.34 | 19.24 | 102,066 | -0.04(-0.21%) |
Nov 05, 2014 | 19.50 | 19.51 | 19.26 | 19.28 | 73,884 | -0.17(-0.87%) |
Nov 04, 2014 | 19.46 | 19.63 | 18.42 | 19.45 | 225,479 | -0.05(-0.26%) |
Nov 03, 2014 | 19.50 | 19.60 | 19.38 | 19.50 | 115,450 | +0.08(+0.41%) |
Oct 31, 2014 | 19.72 | 19.72 | 19.34 | 19.42 | 82,891 | +0.14(+0.73%) |
Oct 30, 2014 | 19.00 | 19.38 | 18.84 | 19.28 | 190,357 | +0.26(+1.37%) |
Oct 29, 2014 | 19.08 | 19.18 | 18.71 | 19.02 | 31,301 | +0.00(+0.00%) |
Oct 28, 2014 | 18.76 | 19.02 | 18.64 | 19.02 | 41,930 | +0.41(+2.20%) |
Oct 27, 2014 | 18.39 | 18.89 | 18.48 | 18.61 | 22,996 | +0.13(+0.70%) |
Oct 24, 2014 | 18.99 | 18.99 | 18.26 | 18.48 | 38,050 | -0.45(-2.38%) |
Oct 23, 2014 | 19.02 | 19.10 | 18.57 | 18.93 | 35,045 | +0.15(+0.80%) |
Oct 22, 2014 | 19.11 | 19.12 | 18.77 | 18.78 | 27,081 | -0.34(-1.78%) |
Oct 21, 2014 | 19.22 | 19.22 | 19.00 | 19.12 | 49,744 | +0.09(+0.47%) |
Oct 20, 2014 | 18.95 | 18.95 | 18.83 | 19.03 | 67,305 | -0.08(-0.42%) |
Oct 17, 2014 | 18.73 | 19.25 | 18.42 | 19.11 | 113,484 | +0.49(+2.63%) |
Oct 16, 2014 | 18.00 | 19.20 | 17.49 | 18.62 | 52,805 | +0.31(+1.69%) |
Oct 15, 2014 | 17.48 | 18.39 | 17.10 | 18.31 | 67,766 | +0.56(+3.15%) |
Oct 14, 2014 | 17.40 | 18.34 | 17.08 | 17.75 | 50,398 | +0.51(+2.96%) |
Oct 13, 2014 | 17.53 | 17.72 | 17.15 | 17.24 | 52,146 | -0.06(-0.35%) |
Oct 10, 2014 | 18.32 | 18.57 | 17.29 | 17.30 | 93,775 | -1.15(-6.23%) |
Oct 09, 2014 | 18.61 | 18.74 | 18.21 | 18.45 | 91,001 | -0.12(-0.65%) |
Oct 08, 2014 | 18.03 | 18.60 | 17.76 | 18.57 | 54,176 | +0.44(+2.43%) |
Oct 07, 2014 | 18.16 | 18.39 | 18.00 | 18.13 | 57,199 | -0.24(-1.31%) |
Oct 06, 2014 | 18.57 | 18.74 | 18.02 | 18.37 | 167,757 | -0.22(-1.18%) |
Oct 03, 2014 | 18.38 | 18.94 | 17.72 | 18.59 | 49,757 | +0.46(+2.54%) |
Oct 02, 2014 | 18.09 | 18.69 | 17.78 | 18.13 | 55,845 | +0.09(+0.50%) |
Oct 01, 2014 | 18.43 | 19.34 | 17.07 | 18.04 | 157,541 | -0.32(-1.74%) |
Sep 30, 2014 | 19.14 | 19.14 | 18.35 | 18.36 | 62,718 | -0.72(-3.77%) |
Sep 29, 2014 | 18.76 | 19.18 | 18.75 | 19.08 | 55,582 | +0.04(+0.21%) |
Sep 26, 2014 | 18.52 | 19.32 | 18.52 | 19.04 | 44,141 | +0.55(+2.97%) |
Sep 25, 2014 | 18.92 | 18.92 | 18.35 | 18.49 | 53,713 | -0.41(-2.17%) |
Sep 24, 2014 | 19.00 | 19.24 | 18.74 | 18.90 | 53,525 | -0.17(-0.89%) |
Sep 23, 2014 | 19.16 | 19.44 | 19.04 | 19.07 | 40,854 | -0.24(-1.24%) |
Sep 22, 2014 | 19.25 | 19.39 | 18.83 | 19.31 | 54,041 | +0.03(+0.16%) |
Sep 19, 2014 | 19.87 | 19.98 | 19.13 | 19.28 | 120,877 | -0.53(-2.68%) |
Sep 18, 2014 | 19.76 | 19.90 | 19.57 | 19.81 | 59,794 | +0.17(+0.87%) |
Sep 17, 2014 | 19.19 | 19.75 | 19.19 | 19.64 | 66,123 | +0.51(+2.67%) |
Sep 16, 2014 | 18.98 | 19.41 | 18.98 | 19.13 | 31,046 | +0.14(+0.74%) |
Sep 15, 2014 | 19.25 | 19.39 | 18.78 | 18.99 | 30,871 | -0.31(-1.61%) |
Sep 12, 2014 | 19.60 | 19.73 | 18.93 | 19.30 | 50,331 | -0.27(-1.38%) |
Sep 11, 2014 | 19.08 | 19.61 | 19.05 | 19.57 | 78,190 | +0.35(+1.82%) |
Sep 10, 2014 | 19.06 | 19.71 | 19.06 | 19.22 | 29,041 | +0.07(+0.37%) |
Sep 09, 2014 | 19.89 | 19.89 | 19.05 | 19.15 | 62,568 | -0.64(-3.23%) |
Sep 08, 2014 | 19.15 | 19.93 | 19.15 | 19.79 | 92,437 | +0.69(+3.61%) |
Sep 05, 2014 | 18.85 | 19.17 | 18.82 | 19.10 | 45,741 | +0.21(+1.11%) |
Sep 04, 2014 | 19.00 | 19.19 | 19.00 | 18.89 | 44,291 | -0.03(-0.16%) |
Sep 03, 2014 | 19.33 | 19.56 | 18.85 | 18.92 | 56,415 | -0.27(-1.41%) |