Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.39 | 18.46 | 18.03 | 18.16 | 1,562,320 | -0.03(-0.14%) |
Nov 26, 2014 | 17.86 | 18.18 | 18.18 | 18.18 | 1,658,749 | +0.34(+1.91%) |
Nov 25, 2014 | 17.89 | 18.06 | 17.70 | 17.84 | 1,914,420 | -0.14(-0.78%) |
Nov 24, 2014 | 17.98 | 18.29 | 17.73 | 17.98 | 3,707,793 | -0.04(-0.20%) |
Nov 21, 2014 | 17.88 | 18.20 | 17.76 | 18.02 | 3,968,810 | +0.43(+2.46%) |
Nov 20, 2014 | 17.27 | 17.70 | 17.16 | 17.58 | 3,516,568 | +0.43(+2.54%) |
Nov 19, 2014 | 17.32 | 17.48 | 17.06 | 17.15 | 1,837,345 | -0.30(-1.71%) |
Nov 18, 2014 | 17.30 | 17.46 | 17.08 | 17.45 | 2,235,773 | +0.13(+0.77%) |
Nov 17, 2014 | 17.24 | 17.43 | 17.09 | 17.31 | 2,253,960 | +0.08(+0.48%) |
Nov 14, 2014 | 17.02 | 17.34 | 16.77 | 17.23 | 3,813,976 | +0.45(+2.69%) |
Nov 13, 2014 | 16.21 | 16.98 | 16.10 | 16.78 | 5,736,964 | +0.53(+3.23%) |
Nov 12, 2014 | 16.16 | 16.48 | 16.13 | 16.25 | 2,994,581 | +0.19(+1.15%) |
Nov 11, 2014 | 16.09 | 16.28 | 15.99 | 16.07 | 2,811,334 | +0.13(+0.83%) |
Nov 10, 2014 | 15.86 | 16.00 | 15.82 | 15.94 | 3,288,053 | +0.22(+1.39%) |
Nov 07, 2014 | 15.84 | 15.99 | 15.71 | 15.72 | 2,003,596 | -0.17(-1.08%) |
Nov 06, 2014 | 16.04 | 16.11 | 15.72 | 15.89 | 1,843,862 | -0.09(-0.59%) |
Nov 05, 2014 | 16.28 | 16.35 | 15.88 | 15.98 | 1,730,933 | -0.12(-0.77%) |
Nov 04, 2014 | 15.95 | 16.28 | 15.88 | 16.11 | 4,667,380 | +0.04(+0.26%) |
Nov 03, 2014 | 16.35 | 16.37 | 16.01 | 16.07 | 2,488,731 | -0.15(-0.94%) |
Oct 31, 2014 | 16.26 | 16.40 | 16.19 | 16.22 | 2,299,579 | +0.12(+0.76%) |
Oct 30, 2014 | 15.79 | 16.25 | 15.78 | 16.10 | 2,697,868 | +0.34(+2.17%) |
Oct 29, 2014 | 16.04 | 16.11 | 15.72 | 15.75 | 2,473,645 | -0.13(-0.80%) |
Oct 28, 2014 | 15.75 | 15.96 | 15.68 | 15.88 | 2,158,044 | +0.13(+0.85%) |
Oct 27, 2014 | 15.72 | 15.88 | 15.88 | 15.75 | 2,775,620 | -0.13(-0.83%) |
Oct 24, 2014 | 15.65 | 16.00 | 15.55 | 15.88 | 1,794,716 | +0.11(+0.70%) |
Oct 23, 2014 | 15.93 | 16.05 | 15.74 | 15.77 | 2,670,588 | +0.02(+0.14%) |
Oct 22, 2014 | 15.77 | 16.13 | 15.71 | 15.75 | 2,077,103 | -0.04(-0.27%) |
Oct 21, 2014 | 15.68 | 16.26 | 15.68 | 15.79 | 3,438,039 | +0.35(+2.24%) |
Oct 20, 2014 | 15.12 | 15.51 | 15.08 | 15.44 | 2,814,208 | +0.37(+2.43%) |
Oct 17, 2014 | 15.26 | 15.31 | 15.00 | 15.08 | 1,844,639 | -0.01(-0.05%) |
Oct 16, 2014 | 14.87 | 15.21 | 14.78 | 15.08 | 4,768,588 | -0.15(-1.00%) |
Oct 15, 2014 | 14.57 | 15.32 | 14.36 | 15.24 | 6,613,035 | +0.54(+3.65%) |
Oct 14, 2014 | 14.36 | 14.98 | 14.22 | 14.70 | 3,317,144 | +0.49(+3.43%) |
Oct 13, 2014 | 14.25 | 14.57 | 14.13 | 14.21 | 4,728,324 | -0.07(-0.49%) |
Oct 10, 2014 | 14.63 | 14.83 | 14.17 | 14.28 | 5,430,644 | -0.27(-1.86%) |
Oct 09, 2014 | 14.60 | 14.88 | 14.54 | 14.55 | 3,926,765 | +0.00(+0.00%) |
Oct 08, 2014 | 14.39 | 14.71 | 14.15 | 14.55 | 4,709,185 | +0.23(+1.59%) |
Oct 07, 2014 | 14.33 | 14.60 | 14.30 | 14.33 | 2,206,093 | -0.09(-0.61%) |
Oct 06, 2014 | 14.39 | 14.60 | 14.25 | 14.41 | 1,760,743 | +0.14(+0.97%) |
Oct 03, 2014 | 14.25 | 14.44 | 14.21 | 14.27 | 1,519,157 | +0.16(+1.16%) |
Oct 02, 2014 | 14.18 | 14.37 | 13.94 | 14.11 | 1,672,939 | -0.09(-0.65%) |
Oct 01, 2014 | 14.74 | 14.74 | 14.00 | 14.20 | 2,096,674 | -0.46(-3.16%) |
Sep 30, 2014 | 14.64 | 14.69 | 14.44 | 14.67 | 2,116,070 | +0.11(+0.79%) |
Sep 29, 2014 | 14.51 | 14.85 | 14.36 | 14.55 | 2,127,330 | -0.12(-0.83%) |
Sep 26, 2014 | 14.62 | 14.87 | 14.57 | 14.67 | 1,672,600 | +0.12(+0.86%) |
Sep 25, 2014 | 15.02 | 15.06 | 14.49 | 14.55 | 1,951,757 | -0.57(-3.79%) |
Sep 24, 2014 | 15.05 | 15.20 | 14.95 | 15.12 | 1,552,044 | +0.17(+1.16%) |
Sep 23, 2014 | 14.85 | 15.15 | 14.81 | 14.95 | 1,016,805 | +0.05(+0.34%) |
Sep 22, 2014 | 15.11 | 15.24 | 14.80 | 14.90 | 1,760,643 | -0.31(-2.06%) |
Sep 19, 2014 | 15.31 | 15.42 | 14.99 | 15.21 | 2,371,556 | -0.10(-0.68%) |
Sep 18, 2014 | 15.19 | 15.33 | 15.12 | 15.32 | 1,222,128 | +0.22(+1.45%) |
Sep 17, 2014 | 15.23 | 15.23 | 15.00 | 15.10 | 1,523,478 | +0.01(+0.03%) |
Sep 16, 2014 | 14.73 | 15.16 | 14.65 | 15.09 | 1,500,467 | +0.26(+1.76%) |
Sep 15, 2014 | 15.17 | 15.17 | 14.71 | 14.83 | 1,398,647 | -0.29(-1.92%) |
Sep 12, 2014 | 15.17 | 15.19 | 15.08 | 15.12 | 1,073,088 | -0.05(-0.35%) |
Sep 11, 2014 | 14.95 | 15.19 | 14.93 | 15.18 | 812,678 | +0.12(+0.82%) |
Sep 10, 2014 | 15.01 | 15.17 | 14.92 | 15.05 | 1,380,904 | -0.04(-0.28%) |
Sep 09, 2014 | 15.17 | 15.38 | 15.05 | 15.10 | 1,847,577 | -0.13(-0.87%) |
Sep 08, 2014 | 15.33 | 15.47 | 15.18 | 15.23 | 1,698,181 | -0.13(-0.83%) |
Sep 05, 2014 | 15.37 | 15.39 | 15.28 | 15.35 | 1,858,948 | -0.02(-0.12%) |
Sep 04, 2014 | 15.20 | 15.53 | 15.20 | 15.37 | 1,770,484 | +0.26(+1.72%) |
Sep 03, 2014 | 15.14 | 15.22 | 15.02 | 15.11 | 2,696,846 | +0.06(+0.41%) |