Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.15 | 17.19 | 17.05 | 17.12 | 80,874 | +0.04(+0.24%) |
Nov 26, 2014 | 17.05 | 17.08 | 17.08 | 17.08 | 82,592 | +0.07(+0.39%) |
Nov 25, 2014 | 17.04 | 17.05 | 16.98 | 17.01 | 103,493 | +0.01(+0.09%) |
Nov 24, 2014 | 16.91 | 17.00 | 16.90 | 17.00 | 95,443 | +0.16(+0.93%) |
Nov 21, 2014 | 17.02 | 17.02 | 16.79 | 16.84 | 473,573 | +0.06(+0.34%) |
Nov 20, 2014 | 16.60 | 16.81 | 16.58 | 16.79 | 174,159 | +0.10(+0.57%) |
Nov 19, 2014 | 16.82 | 16.82 | 16.62 | 16.69 | 246,554 | -0.09(-0.56%) |
Nov 18, 2014 | 16.71 | 16.82 | 16.71 | 16.78 | 79,310 | +0.09(+0.57%) |
Nov 17, 2014 | 16.74 | 16.74 | 16.62 | 16.69 | 154,800 | -0.04(-0.21%) |
Nov 14, 2014 | 16.71 | 16.74 | 16.57 | 16.73 | 100,630 | +0.03(+0.21%) |
Nov 13, 2014 | 16.73 | 16.79 | 16.64 | 16.69 | 164,061 | -0.01(-0.09%) |
Nov 12, 2014 | 16.61 | 16.71 | 16.59 | 16.71 | 237,645 | +0.06(+0.38%) |
Nov 11, 2014 | 16.62 | 16.65 | 16.58 | 16.64 | 214,310 | +0.05(+0.27%) |
Nov 10, 2014 | 16.57 | 16.61 | 16.52 | 16.60 | 154,524 | +0.05(+0.31%) |
Nov 07, 2014 | 16.58 | 16.58 | 16.45 | 16.55 | 167,464 | -0.01(-0.07%) |
Nov 06, 2014 | 16.51 | 16.62 | 16.46 | 16.56 | 125,903 | +0.10(+0.58%) |
Nov 05, 2014 | 16.61 | 16.61 | 16.45 | 16.46 | 165,482 | -0.04(-0.24%) |
Nov 04, 2014 | 16.54 | 16.54 | 16.40 | 16.50 | 148,809 | -0.06(-0.37%) |
Nov 03, 2014 | 16.50 | 16.60 | 16.50 | 16.56 | 271,839 | +0.06(+0.38%) |
Oct 31, 2014 | 16.55 | 16.56 | 16.45 | 16.50 | 285,703 | +0.27(+1.67%) |
Oct 30, 2014 | 16.19 | 16.30 | 16.14 | 16.23 | 63,067 | -0.01(-0.03%) |
Oct 29, 2014 | 16.26 | 16.26 | 16.10 | 16.23 | 215,456 | -0.03(-0.18%) |
Oct 28, 2014 | 16.08 | 16.26 | 16.08 | 16.26 | 210,522 | +0.26(+1.62%) |
Oct 27, 2014 | 16.01 | 15.98 | 15.98 | 16.00 | 207,670 | +0.02(+0.15%) |
Oct 24, 2014 | 15.85 | 15.98 | 15.85 | 15.98 | 267,918 | +0.13(+0.80%) |
Oct 23, 2014 | 15.75 | 15.93 | 15.75 | 15.85 | 306,230 | +0.22(+1.42%) |
Oct 22, 2014 | 15.82 | 15.82 | 15.63 | 15.63 | 320,601 | -0.11(-0.67%) |
Oct 21, 2014 | 15.56 | 15.76 | 15.52 | 15.74 | 707,387 | +0.34(+2.23%) |
Oct 20, 2014 | 15.20 | 15.39 | 15.18 | 15.39 | 190,028 | +0.20(+1.29%) |
Oct 17, 2014 | 15.26 | 15.39 | 15.12 | 15.20 | 138,171 | +0.15(+1.01%) |
Oct 16, 2014 | 14.77 | 15.12 | 14.71 | 15.04 | 124,560 | -0.03(-0.17%) |
Oct 15, 2014 | 14.91 | 15.07 | 14.62 | 15.07 | 827,696 | -0.01(-0.05%) |
Oct 14, 2014 | 15.13 | 15.24 | 15.01 | 15.08 | 205,555 | +0.05(+0.33%) |
Oct 13, 2014 | 15.25 | 15.32 | 15.00 | 15.03 | 247,028 | -0.23(-1.50%) |
Oct 10, 2014 | 15.50 | 15.59 | 15.23 | 15.26 | 412,389 | -0.36(-2.33%) |
Oct 09, 2014 | 15.87 | 15.88 | 15.62 | 15.62 | 145,990 | -0.29(-1.82%) |
Oct 08, 2014 | 15.65 | 15.94 | 15.59 | 15.91 | 104,572 | +0.30(+1.92%) |
Oct 07, 2014 | 15.82 | 15.82 | 15.61 | 15.61 | 103,879 | -0.28(-1.75%) |
Oct 06, 2014 | 16.02 | 16.02 | 15.86 | 15.89 | 571,352 | -0.06(-0.39%) |
Oct 03, 2014 | 15.90 | 15.99 | 15.88 | 15.95 | 160,460 | +0.17(+1.07%) |
Oct 02, 2014 | 15.77 | 15.82 | 15.59 | 15.78 | 232,073 | +0.00(+0.03%) |
Oct 01, 2014 | 16.11 | 16.11 | 15.72 | 15.78 | 291,903 | -0.24(-1.51%) |
Sep 30, 2014 | 16.08 | 16.12 | 15.96 | 16.02 | 1,636,452 | -0.04(-0.26%) |
Sep 29, 2014 | 15.95 | 16.08 | 15.91 | 16.06 | 107,700 | +0.01(+0.04%) |
Sep 26, 2014 | 15.95 | 16.09 | 15.95 | 16.05 | 101,555 | +0.12(+0.78%) |
Sep 25, 2014 | 16.22 | 16.22 | 15.91 | 15.93 | 491,127 | -0.31(-1.93%) |
Sep 24, 2014 | 16.11 | 16.24 | 16.04 | 16.24 | 214,927 | +0.16(+1.02%) |
Sep 23, 2014 | 16.11 | 16.14 | 16.07 | 16.08 | 110,453 | -0.03(-0.18%) |
Sep 22, 2014 | 16.29 | 16.29 | 16.07 | 16.11 | 195,149 | -0.21(-1.29%) |
Sep 19, 2014 | 16.45 | 16.45 | 16.26 | 16.32 | 284,503 | -0.05(-0.31%) |
Sep 18, 2014 | 16.31 | 16.37 | 16.29 | 16.37 | 187,384 | +0.11(+0.66%) |
Sep 17, 2014 | 16.24 | 16.31 | 16.22 | 16.26 | 64,705 | +0.05(+0.28%) |
Sep 16, 2014 | 16.08 | 16.22 | 16.05 | 16.22 | 103,987 | +0.10(+0.62%) |
Sep 15, 2014 | 16.28 | 16.28 | 16.04 | 16.12 | 196,962 | -0.16(-0.98%) |
Sep 12, 2014 | 16.37 | 16.37 | 16.22 | 16.28 | 86,442 | -0.04(-0.24%) |
Sep 11, 2014 | 16.30 | 16.32 | 16.23 | 16.31 | 138,811 | -0.03(-0.18%) |
Sep 10, 2014 | 16.25 | 16.34 | 16.19 | 16.34 | 80,362 | +0.14(+0.84%) |
Sep 09, 2014 | 16.38 | 16.38 | 16.21 | 16.21 | 67,397 | -0.16(-0.96%) |
Sep 08, 2014 | 16.34 | 16.38 | 16.28 | 16.36 | 89,267 | +0.05(+0.30%) |
Sep 05, 2014 | 16.19 | 16.31 | 16.17 | 16.31 | 208,051 | +0.07(+0.41%) |
Sep 04, 2014 | 16.31 | 16.40 | 16.20 | 16.25 | 98,459 | -0.02(-0.15%) |
Sep 03, 2014 | 16.42 | 16.42 | 16.24 | 16.27 | 130,480 | -0.11(-0.67%) |