Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.32 | 16.33 | 16.25 | 16.30 | 1,898,496 | -0.26(-1.54%) |
Nov 26, 2014 | 16.51 | 16.56 | 16.56 | 16.56 | 2,100,005 | +0.23(+1.38%) |
Nov 25, 2014 | 16.39 | 16.42 | 16.33 | 16.33 | 2,630,347 | -0.03(-0.18%) |
Nov 24, 2014 | 16.41 | 16.44 | 16.36 | 16.36 | 3,508,869 | +0.00(+0.00%) |
Nov 21, 2014 | 16.45 | 16.45 | 16.33 | 16.36 | 4,432,903 | +0.32(+2.02%) |
Nov 20, 2014 | 16.04 | 16.07 | 16.03 | 16.04 | 3,501,292 | -0.11(-0.65%) |
Nov 19, 2014 | 16.10 | 16.18 | 16.09 | 16.15 | 2,020,713 | -0.05(-0.32%) |
Nov 18, 2014 | 16.15 | 16.21 | 16.14 | 16.20 | 4,070,050 | -0.27(-1.64%) |
Nov 17, 2014 | 16.51 | 16.52 | 16.45 | 16.47 | 3,320,270 | -0.29(-1.71%) |
Nov 14, 2014 | 16.71 | 16.77 | 16.69 | 16.75 | 3,776,207 | +0.25(+1.50%) |
Nov 13, 2014 | 16.45 | 16.53 | 16.45 | 16.51 | 6,494,572 | +0.21(+1.29%) |
Nov 12, 2014 | 16.30 | 16.34 | 16.30 | 16.30 | 4,841,495 | +0.08(+0.46%) |
Nov 11, 2014 | 16.18 | 16.30 | 16.17 | 16.22 | 3,241,981 | +0.08(+0.51%) |
Nov 10, 2014 | 16.35 | 16.37 | 16.12 | 16.14 | 3,393,241 | +0.17(+1.04%) |
Nov 07, 2014 | 15.93 | 15.99 | 15.92 | 15.97 | 3,131,792 | -0.05(-0.28%) |
Nov 06, 2014 | 15.99 | 16.05 | 15.95 | 16.02 | 5,095,429 | -0.03(-0.19%) |
Nov 05, 2014 | 16.03 | 16.08 | 16.03 | 16.05 | 3,432,696 | -0.07(-0.42%) |
Nov 04, 2014 | 16.16 | 16.16 | 16.04 | 16.12 | 2,150,553 | -0.05(-0.33%) |
Nov 03, 2014 | 16.20 | 16.27 | 16.11 | 16.17 | 5,670,717 | -0.08(-0.51%) |
Oct 31, 2014 | 16.27 | 16.30 | 16.22 | 16.25 | 2,408,201 | +0.17(+1.08%) |
Oct 30, 2014 | 16.01 | 16.12 | 15.97 | 16.08 | 2,271,419 | +0.01(+0.05%) |
Oct 29, 2014 | 16.17 | 16.19 | 16.03 | 16.07 | 3,364,555 | +0.02(+0.14%) |
Oct 28, 2014 | 15.99 | 16.07 | 15.96 | 16.05 | 2,692,937 | +0.26(+1.67%) |
Oct 27, 2014 | 15.84 | 15.98 | 15.75 | 15.78 | 4,259,186 | -0.20(-1.22%) |
Oct 24, 2014 | 15.93 | 16.02 | 15.91 | 15.98 | 2,523,318 | +0.00(+0.00%) |
Oct 23, 2014 | 15.97 | 16.06 | 15.97 | 15.98 | 2,038,696 | +0.10(+0.62%) |
Oct 22, 2014 | 15.94 | 15.99 | 15.88 | 15.88 | 3,417,283 | +0.03(+0.19%) |
Oct 21, 2014 | 15.84 | 15.92 | 15.82 | 15.85 | 3,093,739 | +0.10(+0.62%) |
Oct 20, 2014 | 15.74 | 15.80 | 15.69 | 15.75 | 3,480,107 | -0.08(-0.48%) |
Oct 17, 2014 | 15.76 | 15.92 | 15.76 | 15.83 | 5,580,200 | +0.19(+1.20%) |
Oct 16, 2014 | 15.54 | 15.78 | 15.46 | 15.64 | 5,675,713 | -0.07(-0.43%) |
Oct 15, 2014 | 15.73 | 15.79 | 15.47 | 15.71 | 6,110,752 | +0.01(+0.05%) |
Oct 14, 2014 | 15.64 | 15.77 | 15.63 | 15.70 | 5,283,851 | +0.02(+0.14%) |
Oct 13, 2014 | 15.75 | 15.85 | 15.68 | 15.68 | 3,763,775 | +0.20(+1.26%) |
Oct 10, 2014 | 15.57 | 15.60 | 15.46 | 15.48 | 2,366,798 | -0.24(-1.53%) |
Oct 09, 2014 | 15.82 | 15.83 | 15.65 | 15.72 | 3,521,055 | -0.04(-0.24%) |
Oct 08, 2014 | 15.63 | 15.80 | 15.54 | 15.76 | 3,234,908 | +0.13(+0.82%) |
Oct 07, 2014 | 15.68 | 15.78 | 15.62 | 15.63 | 3,327,625 | -0.05(-0.29%) |
Oct 06, 2014 | 15.74 | 15.74 | 15.66 | 15.68 | 6,610,248 | +0.33(+2.16%) |
Oct 03, 2014 | 15.37 | 15.41 | 15.30 | 15.35 | 7,963,142 | +0.27(+1.80%) |
Oct 02, 2014 | 15.10 | 15.13 | 14.90 | 15.08 | 5,996,872 | -0.00(-0.02%) |
Oct 01, 2014 | 15.24 | 15.27 | 15.08 | 15.08 | 4,397,403 | -0.21(-1.35%) |
Sep 30, 2014 | 15.20 | 15.30 | 15.18 | 15.29 | 6,626,814 | +0.03(+0.20%) |
Sep 29, 2014 | 15.26 | 15.33 | 15.21 | 15.26 | 6,242,943 | -0.59(-3.75%) |
Sep 26, 2014 | 15.81 | 15.90 | 15.78 | 15.85 | 2,664,877 | +0.17(+1.05%) |
Sep 25, 2014 | 15.78 | 15.78 | 15.63 | 15.69 | 5,476,359 | -0.26(-1.65%) |
Sep 24, 2014 | 15.91 | 15.99 | 15.86 | 15.95 | 3,765,704 | +0.11(+0.66%) |
Sep 23, 2014 | 15.88 | 15.91 | 15.82 | 15.84 | 3,756,662 | -0.05(-0.33%) |
Sep 22, 2014 | 15.96 | 15.98 | 15.84 | 15.90 | 6,834,182 | -0.17(-1.03%) |
Sep 19, 2014 | 16.15 | 16.15 | 16.03 | 16.06 | 2,411,354 | -0.02(-0.09%) |
Sep 18, 2014 | 16.16 | 16.16 | 16.04 | 16.08 | 5,129,289 | -0.06(-0.37%) |
Sep 17, 2014 | 16.17 | 16.22 | 16.09 | 16.14 | 3,746,606 | -0.17(-1.01%) |
Sep 16, 2014 | 16.18 | 16.43 | 16.17 | 16.30 | 6,495,487 | +0.08(+0.51%) |
Sep 15, 2014 | 16.31 | 16.32 | 16.20 | 16.22 | 2,927,200 | -0.19(-1.15%) |
Sep 12, 2014 | 16.43 | 16.45 | 16.35 | 16.41 | 2,754,525 | -0.10(-0.59%) |
Sep 11, 2014 | 16.45 | 16.51 | 16.45 | 16.51 | 1,963,943 | +0.00(+0.00%) |
Sep 10, 2014 | 16.45 | 16.52 | 16.43 | 16.51 | 2,560,682 | -0.06(-0.36%) |
Sep 09, 2014 | 16.63 | 16.63 | 16.54 | 16.57 | 2,077,700 | -0.08(-0.50%) |
Sep 08, 2014 | 16.66 | 16.71 | 16.63 | 16.65 | 1,398,048 | -0.15(-0.90%) |
Sep 05, 2014 | 16.74 | 16.81 | 16.70 | 16.80 | 2,142,319 | +0.03(+0.18%) |
Sep 04, 2014 | 16.78 | 16.84 | 16.75 | 16.77 | 2,586,600 | -0.09(-0.54%) |
Sep 03, 2014 | 16.84 | 16.89 | 16.81 | 16.86 | 4,348,573 | +0.38(+2.28%) |