Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.73 | 17.21 | 16.60 | 16.62 | 204,898 | -0.13(-0.76%) |
Nov 26, 2014 | 16.45 | 16.75 | 16.75 | 16.75 | 325,785 | +0.23(+1.39%) |
Nov 25, 2014 | 16.45 | 16.67 | 16.26 | 16.52 | 296,893 | +0.14(+0.82%) |
Nov 24, 2014 | 15.93 | 16.39 | 15.93 | 16.38 | 330,874 | +0.45(+2.85%) |
Nov 21, 2014 | 16.06 | 16.19 | 15.77 | 15.93 | 321,348 | +0.06(+0.35%) |
Nov 20, 2014 | 15.50 | 15.90 | 15.38 | 15.87 | 317,816 | +0.27(+1.76%) |
Nov 19, 2014 | 15.89 | 15.89 | 15.50 | 15.60 | 303,633 | -0.35(-2.16%) |
Nov 18, 2014 | 15.95 | 16.10 | 15.61 | 15.95 | 209,851 | +0.09(+0.59%) |
Nov 17, 2014 | 15.89 | 16.00 | 15.82 | 15.85 | 304,251 | -0.11(-0.68%) |
Nov 14, 2014 | 16.52 | 16.52 | 15.92 | 15.96 | 247,474 | -0.56(-3.41%) |
Nov 13, 2014 | 16.74 | 16.83 | 16.41 | 16.52 | 273,880 | -0.21(-1.23%) |
Nov 12, 2014 | 16.51 | 16.80 | 16.42 | 16.73 | 279,316 | +0.15(+0.93%) |
Nov 11, 2014 | 16.57 | 16.68 | 16.46 | 16.58 | 223,285 | -0.04(-0.23%) |
Nov 10, 2014 | 16.16 | 16.62 | 16.09 | 16.61 | 276,488 | +0.48(+2.98%) |
Nov 07, 2014 | 16.42 | 16.50 | 15.91 | 16.13 | 227,815 | -0.31(-1.89%) |
Nov 06, 2014 | 16.53 | 16.55 | 16.20 | 16.44 | 231,531 | -0.02(-0.09%) |
Nov 05, 2014 | 16.52 | 16.71 | 16.34 | 16.46 | 274,781 | +0.03(+0.21%) |
Nov 04, 2014 | 16.23 | 16.50 | 16.10 | 16.43 | 293,899 | +0.16(+0.99%) |
Nov 03, 2014 | 16.40 | 16.52 | 16.11 | 16.26 | 409,990 | -0.20(-1.23%) |
Oct 31, 2014 | 16.86 | 16.86 | 16.29 | 16.47 | 475,819 | -0.05(-0.32%) |
Oct 30, 2014 | 16.31 | 16.68 | 16.31 | 16.52 | 332,895 | +0.09(+0.57%) |
Oct 29, 2014 | 16.55 | 16.55 | 16.26 | 16.43 | 303,556 | -0.09(-0.54%) |
Oct 28, 2014 | 16.07 | 16.60 | 15.91 | 16.52 | 497,107 | +0.52(+3.26%) |
Oct 27, 2014 | 15.78 | 16.05 | 15.90 | 15.99 | 167,915 | +0.09(+0.59%) |
Oct 24, 2014 | 16.02 | 16.25 | 15.85 | 15.90 | 431,265 | -0.08(-0.49%) |
Oct 23, 2014 | 16.11 | 16.33 | 15.90 | 15.98 | 303,481 | -0.03(-0.16%) |
Oct 22, 2014 | 16.01 | 16.21 | 15.76 | 16.01 | 489,888 | +0.10(+0.61%) |
Oct 21, 2014 | 15.66 | 16.02 | 15.39 | 15.91 | 367,297 | +0.35(+2.24%) |
Oct 20, 2014 | 15.18 | 15.63 | 15.18 | 15.56 | 418,324 | +0.25(+1.62%) |
Oct 17, 2014 | 15.83 | 15.87 | 15.20 | 15.31 | 440,897 | -0.29(-1.85%) |
Oct 16, 2014 | 15.42 | 15.72 | 15.42 | 15.60 | 372,541 | -0.05(-0.31%) |
Oct 15, 2014 | 15.33 | 15.79 | 15.07 | 15.65 | 458,711 | +0.13(+0.87%) |
Oct 14, 2014 | 15.18 | 15.71 | 14.99 | 15.51 | 673,042 | +0.51(+3.37%) |
Oct 13, 2014 | 14.69 | 15.27 | 14.53 | 15.01 | 339,208 | +0.29(+1.99%) |
Oct 10, 2014 | 14.70 | 15.10 | 14.56 | 14.71 | 447,981 | -0.07(-0.46%) |
Oct 09, 2014 | 15.42 | 15.42 | 14.75 | 14.78 | 442,870 | -0.63(-4.07%) |
Oct 08, 2014 | 14.82 | 15.50 | 14.65 | 15.41 | 384,143 | +0.49(+3.29%) |
Oct 07, 2014 | 14.97 | 15.16 | 14.85 | 14.92 | 350,085 | -0.22(-1.49%) |
Oct 06, 2014 | 15.50 | 15.53 | 15.10 | 15.14 | 243,408 | -0.36(-2.32%) |
Oct 03, 2014 | 15.68 | 15.89 | 15.50 | 15.50 | 296,075 | +0.03(+0.17%) |
Oct 02, 2014 | 14.91 | 15.64 | 14.83 | 15.48 | 346,214 | +0.62(+4.17%) |
Oct 01, 2014 | 14.90 | 14.98 | 14.54 | 14.86 | 372,848 | +0.04(+0.28%) |
Sep 30, 2014 | 15.21 | 15.21 | 14.81 | 14.82 | 617,043 | -0.43(-2.81%) |
Sep 29, 2014 | 15.15 | 15.36 | 15.05 | 15.24 | 292,252 | -0.09(-0.61%) |
Sep 26, 2014 | 15.36 | 15.47 | 15.21 | 15.34 | 301,561 | -0.01(-0.05%) |
Sep 25, 2014 | 15.53 | 15.56 | 15.11 | 15.35 | 630,471 | -0.19(-1.21%) |
Sep 24, 2014 | 15.09 | 15.60 | 15.04 | 15.53 | 372,349 | +0.47(+3.14%) |
Sep 23, 2014 | 14.98 | 15.33 | 14.85 | 15.06 | 486,899 | +0.11(+0.73%) |
Sep 22, 2014 | 15.25 | 15.56 | 14.87 | 14.95 | 556,274 | -0.37(-2.40%) |
Sep 19, 2014 | 15.47 | 15.60 | 15.03 | 15.32 | 835,028 | -0.15(-0.99%) |
Sep 18, 2014 | 15.31 | 15.61 | 15.30 | 15.47 | 326,219 | +0.28(+1.85%) |
Sep 17, 2014 | 15.14 | 15.41 | 15.06 | 15.19 | 289,818 | +0.04(+0.27%) |
Sep 16, 2014 | 15.23 | 15.28 | 14.98 | 15.15 | 343,706 | -0.11(-0.74%) |
Sep 15, 2014 | 15.57 | 15.57 | 15.23 | 15.26 | 407,444 | -0.36(-2.28%) |
Sep 12, 2014 | 15.73 | 15.81 | 15.31 | 15.62 | 454,702 | -0.06(-0.41%) |
Sep 11, 2014 | 15.48 | 15.83 | 15.46 | 15.68 | 292,582 | +0.07(+0.43%) |
Sep 10, 2014 | 15.38 | 15.66 | 15.38 | 15.62 | 257,276 | +0.24(+1.56%) |
Sep 09, 2014 | 15.51 | 15.55 | 15.16 | 15.38 | 446,674 | -0.16(-1.04%) |
Sep 08, 2014 | 15.50 | 15.57 | 15.30 | 15.54 | 215,482 | +0.06(+0.39%) |
Sep 05, 2014 | 15.39 | 15.68 | 15.36 | 15.48 | 289,391 | +0.02(+0.15%) |
Sep 04, 2014 | 15.62 | 15.72 | 15.62 | 15.45 | 159,621 | -0.09(-0.58%) |
Sep 03, 2014 | 15.83 | 15.91 | 15.50 | 15.54 | 348,787 | -0.26(-1.61%) |