Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.98 | 15.99 | 15.92 | 15.97 | 1,938,439 | -0.25(-1.54%) |
Nov 26, 2014 | 16.17 | 16.22 | 16.22 | 16.22 | 2,144,187 | +0.22(+1.38%) |
Nov 25, 2014 | 16.05 | 16.08 | 15.99 | 16.00 | 2,685,687 | -0.03(-0.18%) |
Nov 24, 2014 | 16.07 | 16.10 | 16.02 | 16.03 | 3,582,693 | +0.00(+0.00%) |
Nov 21, 2014 | 16.11 | 16.11 | 15.99 | 16.03 | 4,526,168 | +0.32(+2.02%) |
Nov 20, 2014 | 15.71 | 15.74 | 15.69 | 15.71 | 3,574,956 | -0.10(-0.65%) |
Nov 19, 2014 | 15.77 | 15.85 | 15.75 | 15.81 | 2,063,228 | -0.05(-0.33%) |
Nov 18, 2014 | 15.81 | 15.88 | 15.81 | 15.86 | 4,155,681 | -0.27(-1.64%) |
Nov 17, 2014 | 16.17 | 16.18 | 16.11 | 16.13 | 3,390,126 | -0.28(-1.71%) |
Nov 14, 2014 | 16.37 | 16.42 | 16.34 | 16.41 | 3,855,656 | +0.24(+1.50%) |
Nov 13, 2014 | 16.11 | 16.19 | 16.11 | 16.17 | 6,631,213 | +0.21(+1.29%) |
Nov 12, 2014 | 15.97 | 16.00 | 15.96 | 15.96 | 4,943,356 | +0.07(+0.46%) |
Nov 11, 2014 | 15.84 | 15.96 | 15.83 | 15.89 | 3,310,190 | +0.08(+0.51%) |
Nov 10, 2014 | 16.01 | 16.03 | 15.78 | 15.81 | 3,464,632 | +0.16(+1.04%) |
Nov 07, 2014 | 15.60 | 15.66 | 15.60 | 15.64 | 3,197,683 | -0.04(-0.28%) |
Nov 06, 2014 | 15.66 | 15.72 | 15.62 | 15.69 | 5,202,633 | -0.03(-0.19%) |
Nov 05, 2014 | 15.70 | 15.75 | 15.69 | 15.72 | 3,504,917 | -0.07(-0.42%) |
Nov 04, 2014 | 15.83 | 15.83 | 15.71 | 15.78 | 2,195,799 | -0.05(-0.33%) |
Nov 03, 2014 | 15.86 | 15.93 | 15.78 | 15.83 | 5,790,025 | -0.08(-0.51%) |
Oct 31, 2014 | 15.94 | 15.97 | 15.88 | 15.92 | 2,458,868 | +0.17(+1.08%) |
Oct 30, 2014 | 15.68 | 15.79 | 15.64 | 15.75 | 2,319,208 | +0.01(+0.05%) |
Oct 29, 2014 | 15.83 | 15.86 | 15.70 | 15.74 | 3,435,342 | +0.02(+0.14%) |
Oct 28, 2014 | 15.66 | 15.74 | 15.64 | 15.72 | 2,749,595 | +0.26(+1.67%) |
Oct 27, 2014 | 15.52 | 15.65 | 15.42 | 15.46 | 4,348,796 | -0.19(-1.22%) |
Oct 24, 2014 | 15.60 | 15.69 | 15.58 | 15.65 | 2,576,407 | +0.00(+0.00%) |
Oct 23, 2014 | 15.64 | 15.72 | 15.64 | 15.65 | 2,081,589 | +0.10(+0.62%) |
Oct 22, 2014 | 15.61 | 15.66 | 15.55 | 15.55 | 3,489,181 | +0.03(+0.19%) |
Oct 21, 2014 | 15.51 | 15.59 | 15.50 | 15.53 | 3,158,829 | +0.10(+0.62%) |
Oct 20, 2014 | 15.41 | 15.47 | 15.36 | 15.43 | 3,553,326 | -0.07(-0.48%) |
Oct 17, 2014 | 15.44 | 15.59 | 15.44 | 15.50 | 5,697,603 | +0.18(+1.20%) |
Oct 16, 2014 | 15.22 | 15.45 | 15.14 | 15.32 | 5,795,126 | -0.07(-0.43%) |
Oct 15, 2014 | 15.41 | 15.47 | 15.15 | 15.39 | 6,239,317 | +0.01(+0.05%) |
Oct 14, 2014 | 15.32 | 15.44 | 15.31 | 15.38 | 5,395,019 | +0.02(+0.14%) |
Oct 13, 2014 | 15.42 | 15.53 | 15.35 | 15.36 | 3,842,962 | +0.19(+1.26%) |
Oct 10, 2014 | 15.25 | 15.28 | 15.14 | 15.16 | 2,416,594 | -0.24(-1.53%) |
Oct 09, 2014 | 15.50 | 15.50 | 15.33 | 15.40 | 3,595,135 | -0.04(-0.24%) |
Oct 08, 2014 | 15.30 | 15.47 | 15.22 | 15.44 | 3,302,968 | +0.13(+0.82%) |
Oct 07, 2014 | 15.36 | 15.45 | 15.30 | 15.31 | 3,397,636 | -0.04(-0.29%) |
Oct 06, 2014 | 15.41 | 15.41 | 15.34 | 15.36 | 6,749,322 | +0.32(+2.16%) |
Oct 03, 2014 | 15.05 | 15.09 | 14.99 | 15.03 | 8,130,681 | +0.27(+1.80%) |
Oct 02, 2014 | 14.79 | 14.82 | 14.59 | 14.77 | 6,123,042 | -0.00(-0.03%) |
Oct 01, 2014 | 14.93 | 14.95 | 14.77 | 14.77 | 4,489,921 | -0.20(-1.35%) |
Sep 30, 2014 | 14.88 | 14.98 | 14.87 | 14.97 | 6,766,237 | +0.03(+0.20%) |
Sep 29, 2014 | 14.94 | 15.01 | 14.90 | 14.94 | 6,374,290 | -0.58(-3.75%) |
Sep 26, 2014 | 15.49 | 15.57 | 15.46 | 15.53 | 2,720,944 | +0.16(+1.06%) |
Sep 25, 2014 | 15.45 | 15.45 | 15.30 | 15.36 | 5,591,578 | -0.26(-1.65%) |
Sep 24, 2014 | 15.58 | 15.66 | 15.53 | 15.62 | 3,844,932 | +0.10(+0.66%) |
Sep 23, 2014 | 15.55 | 15.58 | 15.50 | 15.52 | 3,835,699 | -0.05(-0.33%) |
Sep 22, 2014 | 15.64 | 15.65 | 15.52 | 15.57 | 6,977,968 | -0.16(-1.03%) |
Sep 19, 2014 | 15.81 | 15.81 | 15.69 | 15.73 | 2,462,087 | -0.01(-0.09%) |
Sep 18, 2014 | 15.83 | 15.83 | 15.71 | 15.75 | 5,237,206 | -0.06(-0.37%) |
Sep 17, 2014 | 15.83 | 15.88 | 15.75 | 15.81 | 3,825,432 | -0.16(-1.02%) |
Sep 16, 2014 | 15.85 | 16.09 | 15.83 | 15.97 | 6,632,147 | +0.08(+0.51%) |
Sep 15, 2014 | 15.97 | 15.98 | 15.86 | 15.89 | 2,988,786 | -0.18(-1.15%) |
Sep 12, 2014 | 16.09 | 16.11 | 16.02 | 16.07 | 2,812,478 | -0.10(-0.59%) |
Sep 11, 2014 | 16.11 | 16.17 | 16.11 | 16.17 | 2,005,263 | +0.00(+0.00%) |
Sep 10, 2014 | 16.11 | 16.18 | 16.09 | 16.17 | 2,614,556 | -0.06(-0.36%) |
Sep 09, 2014 | 16.28 | 16.28 | 16.20 | 16.23 | 2,121,414 | -0.08(-0.50%) |
Sep 08, 2014 | 16.32 | 16.37 | 16.28 | 16.31 | 1,427,462 | -0.15(-0.90%) |
Sep 05, 2014 | 16.39 | 16.46 | 16.36 | 16.45 | 2,187,392 | +0.03(+0.18%) |
Sep 04, 2014 | 16.44 | 16.49 | 16.41 | 16.42 | 2,641,021 | -0.09(-0.54%) |
Sep 03, 2014 | 16.50 | 16.54 | 16.47 | 16.51 | 4,440,064 | +0.37(+2.28%) |