Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.61 | 16.62 | 16.58 | 16.58 | 2,645 | +0.03(+0.18%) |
Nov 27, 2014 | 16.53 | 16.55 | 16.53 | 16.55 | 5,613 | +0.04(+0.24%) |
Nov 26, 2014 | 16.46 | 16.51 | 16.37 | 16.51 | 3,819 | +0.03(+0.18%) |
Nov 25, 2014 | 16.45 | 16.48 | 16.39 | 16.48 | 4,398 | +0.04(+0.24%) |
Nov 24, 2014 | 16.40 | 16.47 | 16.40 | 16.44 | 3,264 | +0.00(+0.00%) |
Nov 21, 2014 | 16.40 | 16.45 | 16.38 | 16.44 | 22,030 | +0.17(+1.04%) |
Nov 20, 2014 | 16.20 | 16.30 | 16.20 | 16.27 | 18,650 | -0.04(-0.25%) |
Nov 19, 2014 | 16.29 | 16.31 | 16.25 | 16.31 | 3,190 | +0.01(+0.06%) |
Nov 18, 2014 | 16.22 | 16.30 | 16.22 | 16.30 | 5,234 | +0.12(+0.74%) |
Nov 17, 2014 | 16.11 | 16.22 | 16.11 | 16.18 | 6,488 | +0.06(+0.37%) |
Nov 14, 2014 | 16.16 | 16.16 | 16.06 | 16.12 | 5,449 | -0.02(-0.12%) |
Nov 13, 2014 | 16.15 | 16.18 | 16.09 | 16.14 | 2,832 | +0.04(+0.25%) |
Nov 12, 2014 | 16.08 | 16.10 | 16.02 | 16.10 | 5,168 | +0.02(+0.12%) |
Nov 11, 2014 | 16.06 | 16.08 | 16.06 | 16.08 | 7,160 | +0.05(+0.31%) |
Nov 10, 2014 | 16.00 | 16.09 | 16.00 | 16.03 | 5,565 | +0.10(+0.63%) |
Nov 07, 2014 | 15.98 | 15.98 | 15.93 | 15.93 | 1,900 | +0.03(+0.19%) |
Nov 06, 2014 | 15.95 | 15.95 | 15.90 | 15.90 | 1,249 | +0.03(+0.19%) |
Nov 05, 2014 | 15.94 | 15.94 | 15.87 | 15.87 | 6,222 | +0.12(+0.76%) |
Nov 04, 2014 | 15.72 | 15.75 | 15.70 | 15.75 | 1,376 | +0.00(+0.00%) |
Nov 03, 2014 | 15.74 | 15.77 | 15.74 | 15.75 | 32,415 | -0.16(-1.01%) |
Oct 31, 2014 | 15.92 | 15.92 | 15.85 | 15.91 | 7,044 | +0.16(+1.02%) |
Oct 30, 2014 | 15.55 | 15.75 | 15.54 | 15.75 | 2,235 | +0.25(+1.61%) |
Oct 29, 2014 | 15.57 | 15.57 | 15.48 | 15.50 | 9,441 | +0.03(+0.19%) |
Oct 28, 2014 | 15.50 | 15.53 | 15.46 | 15.47 | 4,002 | +0.07(+0.45%) |
Oct 27, 2014 | 15.35 | 15.40 | 15.35 | 15.40 | 3,324 | +0.00(+0.00%) |
Oct 24, 2014 | 15.40 | 15.43 | 15.40 | 15.40 | 5,890 | -0.04(-0.26%) |
Oct 23, 2014 | 15.40 | 15.44 | 15.38 | 15.44 | 20,414 | +0.14(+0.92%) |
Oct 22, 2014 | 15.33 | 15.39 | 15.30 | 15.30 | 3,660 | -0.08(-0.52%) |
Oct 21, 2014 | 15.22 | 15.38 | 15.22 | 15.38 | 5,216 | +0.34(+2.26%) |
Oct 20, 2014 | 15.05 | 15.11 | 15.02 | 15.04 | 6,324 | -0.07(-0.46%) |
Oct 17, 2014 | 15.00 | 15.16 | 15.00 | 15.11 | 10,735 | +0.31(+2.09%) |
Oct 16, 2014 | 14.57 | 14.85 | 14.57 | 14.80 | 3,423 | -0.02(-0.13%) |
Oct 15, 2014 | 14.97 | 14.97 | 14.67 | 14.82 | 15,325 | -0.37(-2.44%) |
Oct 14, 2014 | 15.19 | 15.15 | 15.19 | 600 | +0.03(+0.20%) | |
Oct 10, 2014 | 15.16 | 15.16 | 15.16 | 0 | -0.09(-0.59%) | |
Oct 09, 2014 | 15.50 | 15.50 | 15.25 | 15.25 | 3,344 | -0.31(-1.99%) |
Oct 08, 2014 | 15.36 | 15.56 | 15.36 | 15.56 | 3,912 | +0.21(+1.37%) |
Oct 07, 2014 | 15.59 | 15.59 | 15.35 | 15.35 | 8,467 | -0.41(-2.60%) |
Oct 06, 2014 | 15.75 | 15.80 | 15.72 | 15.76 | 25,921 | +0.04(+0.25%) |
Oct 03, 2014 | 15.65 | 15.72 | 15.65 | 15.72 | 1,410 | +0.12(+0.77%) |
Oct 02, 2014 | 15.66 | 15.70 | 15.55 | 15.60 | 3,357 | -0.18(-1.14%) |
Oct 01, 2014 | 15.81 | 15.84 | 15.69 | 15.78 | 7,624 | -0.13(-0.82%) |
Sep 30, 2014 | 15.94 | 15.96 | 15.91 | 15.91 | 1,137 | +0.04(+0.25%) |
Sep 29, 2014 | 15.80 | 15.87 | 15.79 | 15.87 | 8,196 | +0.04(+0.25%) |
Sep 25, 2014 | 15.83 | 15.83 | 15.83 | 88 | -0.25(-1.55%) | |
Sep 24, 2014 | 16.10 | 16.10 | 16.08 | 16.08 | 3,682 | +0.05(+0.31%) |
Sep 23, 2014 | 16.04 | 16.10 | 16.02 | 16.03 | 6,056 | -0.16(-0.99%) |
Sep 22, 2014 | 16.20 | 16.20 | 16.19 | 16.19 | 287 | -0.16(-0.98%) |
Sep 19, 2014 | 16.27 | 16.35 | 16.27 | 16.35 | 1,287 | -0.01(-0.06%) |
Sep 18, 2014 | 16.35 | 16.36 | 16.34 | 16.36 | 1,733 | -0.04(-0.24%) |
Sep 17, 2014 | 16.33 | 16.43 | 16.29 | 16.40 | 12,887 | +0.13(+0.80%) |
Sep 16, 2014 | 16.25 | 16.35 | 16.25 | 16.27 | 580 | -0.08(-0.49%) |
Sep 15, 2014 | 16.35 | 16.35 | 16.28 | 16.35 | 2,531 | +0.07(+0.43%) |
Sep 12, 2014 | 16.34 | 16.34 | 16.24 | 16.28 | 3,319 | +0.04(+0.25%) |
Sep 11, 2014 | 16.24 | 16.24 | 16.19 | 16.24 | 2,036 | -0.07(-0.43%) |
Sep 10, 2014 | 16.29 | 16.31 | 16.26 | 16.31 | 5,220 | -0.01(-0.06%) |
Sep 09, 2014 | 16.27 | 16.32 | 16.27 | 16.32 | 4,399 | +0.19(+1.18%) |
Sep 08, 2014 | 16.25 | 16.27 | 16.13 | 16.13 | 123,020 | -0.17(-1.04%) |
Sep 05, 2014 | 16.29 | 16.33 | 16.26 | 16.30 | 1,555 | +0.00(+0.00%) |
Sep 04, 2014 | 16.34 | 16.36 | 16.30 | 16.30 | 6,504 | +0.06(+0.37%) |
Sep 03, 2014 | 16.29 | 16.30 | 16.24 | 16.24 | 7,767 | +0.06(+0.37%) |