Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.79 | 16.86 | 16.35 | 16.62 | 194,982 | -0.22(-1.31%) |
Nov 26, 2014 | 16.81 | 16.84 | 16.84 | 16.84 | 222,100 | +0.09(+0.54%) |
Nov 25, 2014 | 17.06 | 17.10 | 16.46 | 16.75 | 511,986 | -0.31(-1.82%) |
Nov 24, 2014 | 17.00 | 17.16 | 16.50 | 17.06 | 521,695 | -0.06(-0.35%) |
Nov 21, 2014 | 15.62 | 17.14 | 15.40 | 17.12 | 6,079,557 | +2.45(+16.70%) |
Nov 20, 2014 | 14.10 | 14.73 | 14.02 | 14.67 | 351,011 | +0.43(+3.02%) |
Nov 19, 2014 | 14.60 | 14.75 | 14.08 | 14.24 | 241,988 | -0.32(-2.20%) |
Nov 18, 2014 | 14.46 | 14.87 | 14.41 | 14.56 | 210,321 | +0.08(+0.55%) |
Nov 17, 2014 | 15.52 | 15.69 | 14.26 | 14.48 | 466,873 | -1.21(-7.71%) |
Nov 14, 2014 | 15.83 | 15.99 | 15.63 | 15.69 | 107,214 | -0.17(-1.07%) |
Nov 13, 2014 | 15.75 | 16.14 | 15.75 | 15.86 | 131,959 | +0.08(+0.51%) |
Nov 12, 2014 | 15.67 | 15.94 | 15.48 | 15.78 | 417,013 | +0.00(+0.00%) |
Nov 11, 2014 | 15.99 | 16.02 | 15.57 | 15.78 | 213,075 | -0.22(-1.38%) |
Nov 10, 2014 | 16.07 | 16.24 | 15.91 | 16.00 | 214,652 | -0.18(-1.11%) |
Nov 07, 2014 | 16.29 | 16.46 | 15.80 | 16.18 | 441,639 | -0.14(-0.86%) |
Nov 06, 2014 | 17.01 | 17.19 | 16.25 | 16.32 | 434,711 | -0.72(-4.23%) |
Nov 05, 2014 | 17.09 | 17.68 | 16.65 | 17.04 | 478,459 | +0.10(+0.59%) |
Nov 04, 2014 | 16.18 | 16.99 | 15.97 | 16.94 | 924,655 | +0.25(+1.50%) |
Nov 03, 2014 | 16.68 | 16.97 | 16.40 | 16.69 | 321,945 | +0.07(+0.42%) |
Oct 31, 2014 | 16.83 | 16.86 | 16.39 | 16.62 | 166,311 | +0.21(+1.28%) |
Oct 30, 2014 | 15.79 | 16.62 | 15.52 | 16.41 | 163,430 | +0.51(+3.21%) |
Oct 29, 2014 | 16.25 | 16.25 | 15.73 | 15.90 | 80,263 | -0.38(-2.33%) |
Oct 28, 2014 | 15.80 | 16.30 | 15.25 | 16.28 | 179,949 | +0.50(+3.17%) |
Oct 27, 2014 | 15.70 | 15.87 | 15.54 | 15.78 | 122,291 | -0.09(-0.57%) |
Oct 24, 2014 | 15.75 | 15.97 | 15.29 | 15.87 | 99,817 | +0.15(+0.95%) |
Oct 23, 2014 | 15.68 | 15.76 | 15.32 | 15.72 | 176,099 | +0.21(+1.35%) |
Oct 22, 2014 | 16.00 | 16.23 | 15.47 | 15.51 | 77,398 | -0.50(-3.12%) |
Oct 21, 2014 | 15.71 | 16.06 | 15.35 | 16.01 | 272,659 | +0.34(+2.17%) |
Oct 20, 2014 | 15.35 | 16.15 | 15.35 | 15.67 | 164,379 | +0.20(+1.29%) |
Oct 17, 2014 | 15.89 | 16.01 | 15.42 | 15.47 | 191,142 | -0.17(-1.09%) |
Oct 16, 2014 | 15.43 | 15.94 | 15.31 | 15.64 | 538,946 | -0.06(-0.38%) |
Oct 15, 2014 | 15.73 | 15.96 | 15.32 | 15.70 | 340,091 | -0.32(-2.00%) |
Oct 14, 2014 | 16.17 | 16.48 | 15.50 | 16.02 | 419,922 | +0.06(+0.38%) |
Oct 13, 2014 | 16.13 | 16.40 | 15.67 | 15.96 | 115,669 | -0.19(-1.18%) |
Oct 10, 2014 | 16.24 | 16.53 | 15.51 | 16.15 | 325,505 | -0.22(-1.34%) |
Oct 09, 2014 | 16.63 | 16.66 | 16.35 | 16.37 | 163,859 | -0.33(-1.98%) |
Oct 08, 2014 | 16.14 | 16.73 | 15.93 | 16.70 | 128,539 | +0.51(+3.15%) |
Oct 07, 2014 | 16.31 | 16.77 | 16.14 | 16.19 | 289,221 | -0.26(-1.58%) |
Oct 06, 2014 | 16.82 | 16.99 | 16.32 | 16.45 | 126,160 | -0.36(-2.14%) |
Oct 03, 2014 | 16.71 | 16.88 | 16.51 | 16.81 | 109,334 | +0.26(+1.57%) |
Oct 02, 2014 | 15.93 | 16.56 | 15.90 | 16.55 | 203,750 | +0.61(+3.83%) |
Oct 01, 2014 | 16.22 | 16.22 | 15.92 | 15.94 | 146,283 | -0.33(-2.03%) |
Sep 30, 2014 | 16.84 | 17.00 | 16.03 | 16.27 | 343,466 | -0.33(-1.99%) |
Sep 29, 2014 | 16.48 | 16.62 | 16.06 | 16.60 | 338,497 | +0.01(+0.06%) |
Sep 26, 2014 | 15.78 | 16.67 | 15.58 | 16.59 | 738,520 | +0.81(+5.13%) |
Sep 25, 2014 | 15.60 | 15.86 | 15.47 | 15.78 | 341,810 | +0.11(+0.70%) |
Sep 24, 2014 | 15.50 | 15.80 | 15.08 | 15.67 | 457,036 | +0.57(+3.77%) |
Sep 23, 2014 | 15.18 | 15.23 | 14.86 | 15.10 | 175,576 | -0.11(-0.72%) |
Sep 22, 2014 | 14.99 | 15.40 | 14.65 | 15.21 | 286,629 | +0.12(+0.80%) |
Sep 19, 2014 | 15.50 | 15.50 | 15.02 | 15.09 | 650,814 | -0.30(-1.95%) |
Sep 18, 2014 | 15.02 | 15.40 | 14.68 | 15.39 | 170,741 | +0.48(+3.22%) |
Sep 17, 2014 | 14.77 | 14.95 | 14.52 | 14.91 | 118,178 | +0.17(+1.15%) |
Sep 16, 2014 | 14.33 | 14.88 | 14.33 | 14.74 | 132,553 | +0.33(+2.29%) |
Sep 15, 2014 | 14.68 | 14.78 | 14.19 | 14.41 | 160,962 | -0.30(-2.04%) |
Sep 12, 2014 | 14.72 | 14.87 | 14.46 | 14.71 | 174,606 | +0.00(+0.00%) |
Sep 11, 2014 | 14.15 | 14.71 | 14.15 | 14.71 | 248,235 | +0.51(+3.59%) |
Sep 10, 2014 | 14.17 | 14.40 | 13.76 | 14.20 | 293,861 | +0.02(+0.14%) |
Sep 09, 2014 | 13.79 | 14.73 | 13.76 | 14.18 | 299,026 | +0.33(+2.38%) |
Sep 08, 2014 | 13.46 | 13.86 | 13.46 | 13.85 | 186,996 | +0.34(+2.52%) |
Sep 05, 2014 | 13.36 | 13.60 | 13.33 | 13.51 | 97,889 | +0.07(+0.52%) |
Sep 04, 2014 | 13.51 | 13.66 | 13.37 | 13.44 | 91,508 | -0.07(-0.52%) |
Sep 03, 2014 | 13.39 | 13.69 | 13.23 | 13.51 | 303,119 | +0.18(+1.35%) |