Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.12 | 21.12 | 20.67 | 20.67 | 12,900 | -1.73(-7.72%) |
Nov 26, 2014 | 22.39 | 22.40 | 22.40 | 22.40 | 1,000 | +0.31(+1.40%) |
Nov 24, 2014 | 22.08 | 22.09 | 22.09 | 22.09 | 8,500 | +0.12(+0.55%) |
Nov 21, 2014 | 20.66 | 23.71 | 20.66 | 21.97 | 13,800 | +0.17(+0.78%) |
Nov 20, 2014 | 21.73 | 21.80 | 21.69 | 21.80 | 15,300 | +0.03(+0.14%) |
Nov 19, 2014 | 21.87 | 22.06 | 21.36 | 21.77 | 113,930 | +0.07(+0.32%) |
Nov 18, 2014 | 21.69 | 21.70 | 21.69 | 21.70 | 860 | +0.62(+2.95%) |
Nov 17, 2014 | 21.58 | 21.62 | 21.08 | 21.08 | 26,479 | -0.89(-4.06%) |
Nov 14, 2014 | 21.07 | 21.97 | 21.07 | 21.97 | 25,582 | +1.06(+5.05%) |
Nov 12, 2014 | 20.85 | 20.91 | 20.91 | 20.91 | 700 | +0.06(+0.30%) |
Nov 10, 2014 | 21.01 | 20.85 | 20.85 | 20.85 | 4,300 | -0.17(-0.81%) |
Nov 07, 2014 | 20.90 | 21.02 | 20.90 | 21.02 | 680 | +0.15(+0.72%) |
Nov 05, 2014 | 21.53 | 21.53 | 20.40 | 20.87 | 50 | -0.66(-3.07%) |
Nov 04, 2014 | 21.52 | 21.57 | 21.50 | 21.53 | 12,700 | -0.15(-0.69%) |
Nov 03, 2014 | 21.65 | 21.83 | 19.49 | 21.68 | 25,550 | +0.00(+0.00%) |
Oct 31, 2014 | 21.21 | 21.68 | 21.21 | 21.68 | 5,650 | -0.41(-1.86%) |
Oct 30, 2014 | 22.10 | 22.10 | 22.08 | 22.09 | 950 | -1.04(-4.50%) |
Oct 27, 2014 | 23.14 | 23.13 | 23.13 | 23.13 | 600 | +0.01(+0.04%) |
Oct 24, 2014 | 23.12 | 23.12 | 23.12 | 23.12 | 400 | -0.46(-1.95%) |
Oct 21, 2014 | 23.58 | 23.58 | 23.58 | 23.58 | 100 | +0.16(+0.68%) |
Oct 20, 2014 | 23.64 | 23.64 | 23.42 | 23.42 | 1,200 | +0.10(+0.41%) |
Oct 17, 2014 | 23.38 | 23.38 | 23.30 | 23.32 | 5,393 | -0.09(-0.37%) |
Oct 16, 2014 | 23.50 | 23.50 | 23.41 | 23.41 | 200 | -0.04(-0.17%) |
Oct 15, 2014 | 23.88 | 23.88 | 23.45 | 23.45 | 5,490 | -0.08(-0.34%) |
Oct 14, 2014 | 23.61 | 23.61 | 23.53 | 23.53 | 1,700 | +0.19(+0.81%) |
Oct 13, 2014 | 23.50 | 23.50 | 23.34 | 23.34 | 12,956 | -0.08(-0.34%) |
Oct 10, 2014 | 23.30 | 23.42 | 23.30 | 23.42 | 800 | +0.31(+1.34%) |
Oct 08, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 4 | +0.05(+0.21%) |
Oct 07, 2014 | 23.36 | 23.36 | 23.05 | 23.06 | 22,900 | -0.16(-0.68%) |
Oct 06, 2014 | 23.74 | 23.74 | 23.02 | 23.22 | 53,280 | -0.79(-3.29%) |
Oct 03, 2014 | 22.73 | 24.01 | 22.73 | 24.01 | 23,010 | +1.11(+4.85%) |
Oct 02, 2014 | 23.36 | 23.36 | 22.90 | 22.90 | 22,800 | -0.46(-1.97%) |
Oct 01, 2014 | 23.26 | 23.50 | 23.26 | 23.36 | 22,631 | +0.76(+3.36%) |
Sep 30, 2014 | 23.38 | 23.50 | 22.00 | 22.60 | 20,827 | -3.40(-13.08%) |
Sep 29, 2014 | 23.67 | 26.00 | 23.59 | 26.00 | 39,227 | +2.38(+10.08%) |
Sep 26, 2014 | 23.62 | 23.62 | 23.62 | 23.62 | 1 | +0.00(+0.00%) |
Sep 25, 2014 | 23.50 | 24.60 | 23.43 | 23.62 | 8,200 | -0.27(-1.13%) |
Sep 24, 2014 | 23.73 | 23.89 | 23.00 | 23.89 | 24,093 | -0.14(-0.58%) |
Sep 23, 2014 | 24.05 | 24.05 | 23.96 | 24.03 | 23,003 | -0.06(-0.25%) |
Sep 22, 2014 | 23.93 | 25.09 | 23.86 | 24.09 | 23,363 | -0.48(-1.95%) |
Sep 19, 2014 | 24.83 | 24.83 | 24.57 | 24.57 | 22,640 | -0.52(-2.07%) |
Sep 18, 2014 | 22.75 | 25.18 | 22.75 | 25.09 | 11,843 | -0.16(-0.63%) |
Sep 17, 2014 | 25.28 | 25.43 | 25.25 | 25.25 | 10,327 | +0.04(+0.16%) |
Sep 16, 2014 | 23.61 | 25.21 | 23.61 | 25.21 | 1,179 | +2.00(+8.62%) |
Sep 15, 2014 | 25.23 | 25.23 | 23.21 | 23.21 | 10,370 | -2.06(-8.15%) |
Sep 11, 2014 | 25.43 | 25.27 | 25.27 | 25.27 | 300 | -0.36(-1.40%) |
Sep 10, 2014 | 25.63 | 25.63 | 25.63 | 25.63 | 30 | -0.00(-0.00%) |
Sep 09, 2014 | 25.63 | 25.63 | 25.63 | 25.63 | 200 | -0.37(-1.42%) |
Sep 08, 2014 | 26.00 | 26.00 | 26.00 | 26.00 | 30 | +0.00(+0.00%) |
Sep 05, 2014 | 26.00 | 26.00 | 26.00 | 26.00 | 1,100 | -0.01(-0.04%) |
Sep 04, 2014 | 26.04 | 26.04 | 25.99 | 26.01 | 668 | -0.07(-0.27%) |
Sep 03, 2014 | 26.09 | 26.10 | 26.05 | 26.08 | 2,270 | -0.02(-0.08%) |