Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.33 | 16.34 | 16.26 | 16.31 | 1,897,422 | -0.26(-1.54%) |
Nov 26, 2014 | 16.52 | 16.57 | 16.57 | 16.57 | 2,098,817 | +0.23(+1.38%) |
Nov 25, 2014 | 16.40 | 16.43 | 16.34 | 16.34 | 2,628,858 | -0.03(-0.18%) |
Nov 24, 2014 | 16.42 | 16.45 | 16.37 | 16.37 | 3,506,883 | +0.00(+0.00%) |
Nov 21, 2014 | 16.46 | 16.46 | 16.34 | 16.37 | 4,430,395 | +0.32(+2.02%) |
Nov 20, 2014 | 16.05 | 16.08 | 16.03 | 16.05 | 3,499,310 | -0.11(-0.65%) |
Nov 19, 2014 | 16.11 | 16.19 | 16.09 | 16.15 | 2,019,570 | -0.05(-0.33%) |
Nov 18, 2014 | 16.15 | 16.22 | 16.15 | 16.21 | 4,067,747 | -0.27(-1.64%) |
Nov 17, 2014 | 16.52 | 16.53 | 16.46 | 16.48 | 3,318,391 | -0.29(-1.71%) |
Nov 14, 2014 | 16.72 | 16.78 | 16.70 | 16.76 | 3,774,070 | +0.25(+1.50%) |
Nov 13, 2014 | 16.46 | 16.54 | 16.46 | 16.52 | 6,490,897 | +0.21(+1.29%) |
Nov 12, 2014 | 16.31 | 16.35 | 16.30 | 16.30 | 4,838,755 | +0.08(+0.46%) |
Nov 11, 2014 | 16.18 | 16.30 | 16.18 | 16.23 | 3,240,147 | +0.08(+0.51%) |
Nov 10, 2014 | 16.36 | 16.38 | 16.12 | 16.15 | 3,391,321 | +0.17(+1.04%) |
Nov 07, 2014 | 15.94 | 16.00 | 15.93 | 15.98 | 3,130,020 | -0.05(-0.28%) |
Nov 06, 2014 | 16.00 | 16.06 | 15.96 | 16.03 | 5,092,545 | -0.03(-0.19%) |
Nov 05, 2014 | 16.04 | 16.09 | 16.03 | 16.06 | 3,430,753 | -0.07(-0.42%) |
Nov 04, 2014 | 16.17 | 16.17 | 16.05 | 16.12 | 2,149,336 | -0.05(-0.33%) |
Nov 03, 2014 | 16.21 | 16.27 | 16.12 | 16.18 | 5,667,509 | -0.08(-0.51%) |
Oct 31, 2014 | 16.28 | 16.31 | 16.23 | 16.26 | 2,406,838 | +0.17(+1.08%) |
Oct 30, 2014 | 16.02 | 16.13 | 15.98 | 16.09 | 2,270,134 | +0.01(+0.05%) |
Oct 29, 2014 | 16.18 | 16.20 | 16.04 | 16.08 | 3,362,651 | +0.02(+0.14%) |
Oct 28, 2014 | 16.00 | 16.08 | 15.97 | 16.06 | 2,691,413 | +0.26(+1.67%) |
Oct 27, 2014 | 15.85 | 15.99 | 15.76 | 15.79 | 4,256,776 | -0.20(-1.22%) |
Oct 24, 2014 | 15.94 | 16.03 | 15.92 | 15.99 | 2,521,891 | +0.00(+0.00%) |
Oct 23, 2014 | 15.98 | 16.06 | 15.98 | 15.99 | 2,037,543 | +0.10(+0.62%) |
Oct 22, 2014 | 15.95 | 16.00 | 15.89 | 15.89 | 3,415,350 | +0.03(+0.19%) |
Oct 21, 2014 | 15.85 | 15.93 | 15.83 | 15.86 | 3,091,988 | +0.10(+0.62%) |
Oct 20, 2014 | 15.75 | 15.81 | 15.70 | 15.76 | 3,478,137 | -0.08(-0.47%) |
Oct 17, 2014 | 15.77 | 15.93 | 15.77 | 15.84 | 5,577,042 | +0.19(+1.20%) |
Oct 16, 2014 | 15.55 | 15.79 | 15.47 | 15.65 | 5,672,502 | -0.07(-0.43%) |
Oct 15, 2014 | 15.74 | 15.80 | 15.48 | 15.72 | 6,107,294 | +0.01(+0.05%) |
Oct 14, 2014 | 15.65 | 15.78 | 15.64 | 15.71 | 5,280,861 | +0.02(+0.14%) |
Oct 13, 2014 | 15.76 | 15.86 | 15.68 | 15.69 | 3,761,645 | +0.20(+1.26%) |
Oct 10, 2014 | 15.58 | 15.61 | 15.47 | 15.49 | 2,365,459 | -0.24(-1.53%) |
Oct 09, 2014 | 15.83 | 15.84 | 15.66 | 15.73 | 3,519,063 | -0.04(-0.24%) |
Oct 08, 2014 | 15.64 | 15.81 | 15.55 | 15.77 | 3,233,077 | +0.13(+0.82%) |
Oct 07, 2014 | 15.69 | 15.79 | 15.63 | 15.64 | 3,325,742 | -0.05(-0.29%) |
Oct 06, 2014 | 15.75 | 15.75 | 15.67 | 15.69 | 6,606,507 | +0.33(+2.16%) |
Oct 03, 2014 | 15.38 | 15.42 | 15.31 | 15.36 | 7,958,636 | +0.27(+1.80%) |
Oct 02, 2014 | 15.11 | 15.14 | 14.91 | 15.09 | 5,993,479 | -0.00(-0.03%) |
Oct 01, 2014 | 15.25 | 15.27 | 15.09 | 15.09 | 4,394,915 | -0.21(-1.35%) |
Sep 30, 2014 | 15.21 | 15.30 | 15.19 | 15.30 | 6,623,064 | +0.03(+0.20%) |
Sep 29, 2014 | 15.27 | 15.33 | 15.22 | 15.27 | 6,239,411 | -0.59(-3.75%) |
Sep 26, 2014 | 15.82 | 15.91 | 15.79 | 15.86 | 2,663,369 | +0.17(+1.05%) |
Sep 25, 2014 | 15.79 | 15.79 | 15.64 | 15.70 | 5,473,260 | -0.26(-1.65%) |
Sep 24, 2014 | 15.92 | 16.00 | 15.87 | 15.96 | 3,763,574 | +0.11(+0.66%) |
Sep 23, 2014 | 15.89 | 15.92 | 15.83 | 15.85 | 3,754,536 | -0.05(-0.33%) |
Sep 22, 2014 | 15.97 | 15.99 | 15.85 | 15.91 | 6,830,315 | -0.17(-1.03%) |
Sep 19, 2014 | 16.15 | 16.15 | 16.03 | 16.07 | 2,409,990 | -0.02(-0.09%) |
Sep 18, 2014 | 16.17 | 16.17 | 16.05 | 16.09 | 5,126,387 | -0.06(-0.37%) |
Sep 17, 2014 | 16.18 | 16.23 | 16.09 | 16.15 | 3,744,486 | -0.17(-1.01%) |
Sep 16, 2014 | 16.19 | 16.44 | 16.18 | 16.31 | 6,491,811 | +0.08(+0.51%) |
Sep 15, 2014 | 16.32 | 16.33 | 16.21 | 16.23 | 2,925,543 | -0.19(-1.15%) |
Sep 12, 2014 | 16.44 | 16.46 | 16.36 | 16.42 | 2,752,966 | -0.10(-0.59%) |
Sep 11, 2014 | 16.46 | 16.52 | 16.46 | 16.52 | 1,962,832 | +0.00(+0.00%) |
Sep 10, 2014 | 16.46 | 16.53 | 16.44 | 16.52 | 2,559,233 | -0.06(-0.36%) |
Sep 09, 2014 | 16.64 | 16.64 | 16.55 | 16.58 | 2,076,525 | -0.08(-0.50%) |
Sep 08, 2014 | 16.67 | 16.72 | 16.64 | 16.66 | 1,397,257 | -0.15(-0.89%) |
Sep 05, 2014 | 16.75 | 16.82 | 16.71 | 16.81 | 2,141,107 | +0.03(+0.18%) |
Sep 04, 2014 | 16.79 | 16.85 | 16.76 | 16.78 | 2,585,137 | -0.09(-0.53%) |
Sep 03, 2014 | 16.85 | 16.90 | 16.82 | 16.87 | 4,346,112 | +0.38(+2.28%) |