Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.60 | 15.71 | 15.50 | 15.64 | 597,443 | +0.04(+0.27%) |
Nov 26, 2014 | 15.75 | 15.60 | 15.60 | 15.60 | 855,271 | -0.11(-0.72%) |
Nov 25, 2014 | 15.72 | 15.86 | 15.47 | 15.71 | 1,744,592 | +0.01(+0.08%) |
Nov 24, 2014 | 15.43 | 15.75 | 15.37 | 15.70 | 1,325,251 | +0.32(+2.09%) |
Nov 21, 2014 | 15.66 | 15.75 | 15.35 | 15.38 | 1,389,289 | -0.05(-0.35%) |
Nov 20, 2014 | 14.97 | 15.50 | 14.92 | 15.43 | 1,458,618 | +0.41(+2.73%) |
Nov 19, 2014 | 14.98 | 15.15 | 14.87 | 15.02 | 1,154,725 | +0.01(+0.04%) |
Nov 18, 2014 | 15.00 | 15.13 | 14.92 | 15.02 | 771,842 | +0.04(+0.28%) |
Nov 17, 2014 | 14.84 | 15.05 | 14.73 | 14.97 | 878,831 | +0.10(+0.64%) |
Nov 14, 2014 | 14.68 | 14.98 | 14.68 | 14.88 | 889,001 | +0.20(+1.38%) |
Nov 13, 2014 | 14.88 | 15.03 | 14.63 | 14.68 | 1,046,400 | -0.20(-1.32%) |
Nov 12, 2014 | 14.95 | 15.11 | 14.84 | 14.87 | 1,996,394 | -0.12(-0.79%) |
Nov 11, 2014 | 14.74 | 15.02 | 14.68 | 14.99 | 1,896,660 | +0.26(+1.78%) |
Nov 10, 2014 | 14.84 | 15.05 | 14.66 | 14.73 | 966,702 | +0.01(+0.08%) |
Nov 07, 2014 | 14.61 | 14.94 | 14.59 | 14.72 | 1,476,455 | +0.11(+0.77%) |
Nov 06, 2014 | 14.19 | 14.62 | 14.18 | 14.61 | 1,914,652 | +0.40(+2.80%) |
Nov 05, 2014 | 14.33 | 14.43 | 14.17 | 14.21 | 862,451 | -0.06(-0.42%) |
Nov 04, 2014 | 14.32 | 14.47 | 14.20 | 14.27 | 1,241,087 | -0.13(-0.91%) |
Nov 03, 2014 | 14.37 | 14.52 | 14.18 | 14.40 | 2,062,363 | +0.03(+0.21%) |
Oct 31, 2014 | 14.72 | 14.84 | 14.18 | 14.37 | 2,958,368 | -0.49(-3.29%) |
Oct 30, 2014 | 14.95 | 15.06 | 14.37 | 14.86 | 2,373,851 | -0.42(-2.74%) |
Oct 29, 2014 | 15.66 | 15.77 | 15.11 | 15.27 | 1,677,543 | -0.41(-2.63%) |
Oct 28, 2014 | 15.56 | 15.73 | 15.45 | 15.69 | 1,508,803 | +0.14(+0.87%) |
Oct 27, 2014 | 15.40 | 15.57 | 15.49 | 15.55 | 944,691 | +0.06(+0.38%) |
Oct 24, 2014 | 15.50 | 15.56 | 15.26 | 15.49 | 1,051,037 | -0.02(-0.11%) |
Oct 23, 2014 | 15.52 | 15.78 | 15.34 | 15.51 | 1,731,453 | +0.11(+0.69%) |
Oct 22, 2014 | 15.31 | 15.61 | 15.31 | 15.40 | 1,713,307 | +0.07(+0.46%) |
Oct 21, 2014 | 15.31 | 15.44 | 15.13 | 15.33 | 1,138,798 | +0.06(+0.38%) |
Oct 20, 2014 | 14.84 | 15.30 | 14.81 | 15.27 | 1,334,970 | +0.44(+2.98%) |
Oct 17, 2014 | 14.68 | 15.05 | 14.50 | 14.83 | 2,386,786 | +0.30(+2.07%) |
Oct 16, 2014 | 14.37 | 14.87 | 14.29 | 14.53 | 2,009,749 | -0.09(-0.60%) |
Oct 15, 2014 | 14.12 | 14.81 | 14.10 | 14.62 | 2,202,999 | +0.34(+2.39%) |
Oct 14, 2014 | 14.14 | 14.56 | 14.12 | 14.28 | 1,678,131 | +0.33(+2.36%) |
Oct 13, 2014 | 14.24 | 14.47 | 14.00 | 13.95 | 2,019,845 | -0.26(-1.82%) |
Oct 10, 2014 | 14.61 | 14.67 | 14.19 | 14.21 | 5,266,629 | -0.46(-3.17%) |
Oct 09, 2014 | 15.06 | 15.11 | 14.66 | 14.67 | 1,445,346 | -0.41(-2.73%) |
Oct 08, 2014 | 14.84 | 15.11 | 14.66 | 15.09 | 1,786,541 | +0.22(+1.46%) |
Oct 07, 2014 | 15.10 | 15.18 | 14.86 | 14.87 | 5,758,707 | -0.29(-1.90%) |
Oct 06, 2014 | 15.15 | 15.27 | 15.10 | 15.16 | 1,518,160 | +0.09(+0.59%) |
Oct 03, 2014 | 14.98 | 15.18 | 14.83 | 15.07 | 1,848,782 | +0.19(+1.31%) |
Oct 02, 2014 | 14.93 | 14.98 | 14.69 | 14.87 | 2,093,016 | +0.05(+0.36%) |
Oct 01, 2014 | 14.91 | 15.00 | 14.74 | 14.82 | 1,626,775 | -0.08(-0.51%) |
Sep 30, 2014 | 15.26 | 15.26 | 14.90 | 14.90 | 1,908,499 | -0.34(-2.24%) |
Sep 29, 2014 | 15.26 | 15.42 | 15.20 | 15.24 | 1,142,520 | -0.15(-0.99%) |
Sep 26, 2014 | 15.38 | 15.42 | 15.21 | 15.39 | 962,748 | +0.06(+0.42%) |
Sep 25, 2014 | 15.35 | 15.49 | 15.10 | 15.33 | 1,518,775 | -0.11(-0.72%) |
Sep 24, 2014 | 15.29 | 15.62 | 15.24 | 15.44 | 1,535,500 | -0.19(-1.21%) |
Sep 23, 2014 | 15.60 | 15.82 | 15.55 | 15.63 | 1,152,593 | -0.06(-0.37%) |
Sep 22, 2014 | 16.13 | 16.13 | 15.62 | 15.69 | 1,313,277 | -0.46(-2.88%) |
Sep 19, 2014 | 16.44 | 16.50 | 16.01 | 16.15 | 2,680,441 | -0.23(-1.40%) |
Sep 18, 2014 | 16.60 | 16.60 | 16.24 | 16.38 | 1,057,409 | -0.20(-1.21%) |
Sep 17, 2014 | 16.28 | 16.82 | 16.27 | 16.58 | 1,700,509 | +0.42(+2.58%) |
Sep 16, 2014 | 16.22 | 16.38 | 16.15 | 16.16 | 1,061,641 | -0.12(-0.72%) |
Sep 15, 2014 | 16.21 | 16.39 | 16.13 | 16.28 | 731,733 | +0.07(+0.44%) |
Sep 12, 2014 | 16.60 | 16.68 | 16.07 | 16.21 | 1,624,706 | -0.43(-2.58%) |
Sep 11, 2014 | 16.46 | 16.73 | 16.34 | 16.64 | 1,076,899 | +0.06(+0.35%) |
Sep 10, 2014 | 16.64 | 16.73 | 16.46 | 16.58 | 1,716,567 | -0.06(-0.39%) |
Sep 09, 2014 | 16.49 | 16.68 | 16.41 | 16.64 | 899,964 | -0.10(-0.60%) |
Sep 08, 2014 | 16.73 | 16.94 | 16.71 | 16.74 | 621,852 | -0.02(-0.14%) |
Sep 05, 2014 | 16.79 | 16.90 | 16.71 | 16.77 | 726,953 | -0.04(-0.25%) |
Sep 04, 2014 | 16.73 | 16.86 | 16.65 | 16.81 | 613,955 | +0.15(+0.88%) |
Sep 03, 2014 | 17.04 | 17.04 | 16.59 | 16.66 | 942,806 | -0.35(-2.08%) |