Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.78 | 19.85 | 19.39 | 19.52 | 1,452,925 | -0.03(-0.14%) |
Nov 26, 2014 | 19.21 | 19.55 | 19.55 | 19.55 | 1,542,602 | +0.31(+1.62%) |
Nov 25, 2014 | 19.29 | 19.48 | 19.09 | 19.24 | 1,775,446 | -0.15(-0.78%) |
Nov 24, 2014 | 19.39 | 19.72 | 19.11 | 19.39 | 3,438,633 | -0.04(-0.20%) |
Nov 21, 2014 | 19.28 | 19.63 | 19.15 | 19.43 | 3,680,702 | +0.47(+2.46%) |
Nov 20, 2014 | 18.62 | 19.08 | 18.50 | 18.96 | 3,261,290 | +0.47(+2.54%) |
Nov 19, 2014 | 18.67 | 18.85 | 18.40 | 18.49 | 1,703,966 | -0.32(-1.71%) |
Nov 18, 2014 | 18.65 | 18.83 | 18.42 | 18.81 | 2,073,472 | +0.14(+0.77%) |
Nov 17, 2014 | 18.59 | 18.80 | 18.43 | 18.67 | 2,090,339 | +0.09(+0.48%) |
Nov 14, 2014 | 18.35 | 18.70 | 18.09 | 18.58 | 3,537,109 | +0.49(+2.69%) |
Nov 13, 2014 | 17.48 | 18.31 | 17.36 | 18.09 | 5,320,501 | +0.57(+3.23%) |
Nov 12, 2014 | 17.43 | 17.76 | 17.40 | 17.53 | 2,777,196 | +0.20(+1.15%) |
Nov 11, 2014 | 17.35 | 17.56 | 17.24 | 17.33 | 2,607,251 | +0.14(+0.83%) |
Nov 10, 2014 | 17.10 | 17.25 | 17.06 | 17.18 | 3,049,363 | +0.24(+1.39%) |
Nov 07, 2014 | 17.08 | 17.24 | 16.94 | 16.95 | 1,858,149 | -0.18(-1.08%) |
Nov 06, 2014 | 17.29 | 17.37 | 16.95 | 17.13 | 1,710,011 | -0.10(-0.59%) |
Nov 05, 2014 | 17.55 | 17.63 | 17.13 | 17.23 | 1,605,280 | -0.13(-0.77%) |
Nov 04, 2014 | 17.20 | 17.55 | 17.12 | 17.37 | 4,328,561 | +0.04(+0.26%) |
Nov 03, 2014 | 17.63 | 17.65 | 17.27 | 17.32 | 2,308,066 | -0.16(-0.94%) |
Oct 31, 2014 | 17.53 | 17.69 | 17.46 | 17.49 | 2,132,646 | +0.13(+0.76%) |
Oct 30, 2014 | 17.03 | 17.52 | 17.01 | 17.36 | 2,502,022 | +0.37(+2.17%) |
Oct 29, 2014 | 17.30 | 17.37 | 16.95 | 16.99 | 2,294,076 | -0.14(-0.80%) |
Oct 28, 2014 | 16.98 | 17.21 | 16.91 | 17.12 | 2,001,385 | +0.14(+0.85%) |
Oct 27, 2014 | 16.95 | 17.12 | 17.12 | 16.98 | 2,574,130 | -0.14(-0.83%) |
Oct 24, 2014 | 16.88 | 17.25 | 16.76 | 17.12 | 1,664,432 | +0.12(+0.69%) |
Oct 23, 2014 | 17.18 | 17.30 | 16.98 | 17.00 | 2,476,722 | +0.02(+0.14%) |
Oct 22, 2014 | 17.00 | 17.39 | 16.94 | 16.98 | 1,926,320 | -0.05(-0.27%) |
Oct 21, 2014 | 16.91 | 17.53 | 16.91 | 17.03 | 3,188,461 | +0.37(+2.24%) |
Oct 20, 2014 | 16.30 | 16.72 | 16.26 | 16.65 | 2,609,916 | +0.40(+2.43%) |
Oct 17, 2014 | 16.45 | 16.51 | 16.17 | 16.26 | 1,710,731 | -0.01(-0.05%) |
Oct 16, 2014 | 16.03 | 16.40 | 15.94 | 16.27 | 4,422,422 | -0.16(-1.00%) |
Oct 15, 2014 | 15.72 | 16.52 | 15.48 | 16.43 | 6,132,975 | +0.58(+3.65%) |
Oct 14, 2014 | 15.49 | 16.15 | 15.33 | 15.85 | 3,076,342 | +0.53(+3.43%) |
Oct 13, 2014 | 15.36 | 15.71 | 15.23 | 15.33 | 4,385,081 | -0.08(-0.49%) |
Oct 10, 2014 | 15.77 | 15.99 | 15.28 | 15.40 | 5,036,417 | -0.29(-1.86%) |
Oct 09, 2014 | 15.74 | 16.04 | 15.67 | 15.69 | 3,641,710 | +0.00(+0.00%) |
Oct 08, 2014 | 15.52 | 15.86 | 15.26 | 15.69 | 4,367,332 | +0.25(+1.59%) |
Oct 07, 2014 | 15.45 | 15.74 | 15.42 | 15.45 | 2,045,946 | -0.09(-0.61%) |
Oct 06, 2014 | 15.52 | 15.74 | 15.37 | 15.54 | 1,632,925 | +0.15(+0.97%) |
Oct 03, 2014 | 15.36 | 15.57 | 15.32 | 15.39 | 1,408,876 | +0.18(+1.16%) |
Oct 02, 2014 | 15.29 | 15.50 | 15.03 | 15.21 | 1,551,495 | -0.10(-0.65%) |
Oct 01, 2014 | 15.89 | 15.89 | 15.10 | 15.31 | 1,944,470 | -0.50(-3.16%) |
Sep 30, 2014 | 15.79 | 15.84 | 15.57 | 15.81 | 1,962,458 | +0.12(+0.79%) |
Sep 29, 2014 | 15.65 | 16.01 | 15.49 | 15.69 | 1,972,901 | -0.13(-0.83%) |
Sep 26, 2014 | 15.76 | 16.03 | 15.71 | 15.82 | 1,551,181 | +0.13(+0.86%) |
Sep 25, 2014 | 16.20 | 16.24 | 15.62 | 15.69 | 1,810,073 | -0.62(-3.79%) |
Sep 24, 2014 | 16.23 | 16.39 | 16.12 | 16.31 | 1,439,376 | +0.19(+1.16%) |
Sep 23, 2014 | 16.01 | 16.33 | 15.97 | 16.12 | 942,992 | +0.06(+0.34%) |
Sep 22, 2014 | 16.29 | 16.43 | 15.96 | 16.06 | 1,632,833 | -0.34(-2.06%) |
Sep 19, 2014 | 16.51 | 16.63 | 16.16 | 16.40 | 2,199,398 | -0.11(-0.68%) |
Sep 18, 2014 | 16.38 | 16.53 | 16.30 | 16.51 | 1,133,410 | +0.24(+1.45%) |
Sep 17, 2014 | 16.42 | 16.42 | 16.17 | 16.28 | 1,412,885 | +0.01(+0.03%) |
Sep 16, 2014 | 15.88 | 16.34 | 15.80 | 16.27 | 1,391,544 | +0.28(+1.76%) |
Sep 15, 2014 | 16.36 | 16.36 | 15.86 | 15.99 | 1,297,115 | -0.31(-1.93%) |
Sep 12, 2014 | 16.36 | 16.38 | 16.26 | 16.31 | 995,189 | -0.06(-0.35%) |
Sep 11, 2014 | 16.12 | 16.38 | 16.10 | 16.36 | 753,684 | +0.13(+0.82%) |
Sep 10, 2014 | 16.19 | 16.36 | 16.09 | 16.23 | 1,280,660 | -0.05(-0.28%) |
Sep 09, 2014 | 16.36 | 16.58 | 16.22 | 16.28 | 1,713,456 | -0.14(-0.87%) |
Sep 08, 2014 | 16.53 | 16.68 | 16.37 | 16.42 | 1,574,905 | -0.14(-0.83%) |
Sep 05, 2014 | 16.58 | 16.60 | 16.48 | 16.56 | 1,724,002 | -0.02(-0.12%) |
Sep 04, 2014 | 16.39 | 16.75 | 16.39 | 16.58 | 1,641,960 | +0.28(+1.72%) |
Sep 03, 2014 | 16.33 | 16.41 | 16.20 | 16.30 | 2,501,074 | +0.07(+0.41%) |