Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.96 | 17.04 | 16.67 | 16.68 | 10,636 | -0.43(-2.52%) |
Nov 26, 2014 | 16.94 | 17.11 | 17.11 | 17.11 | 94,171 | +0.12(+0.72%) |
Nov 25, 2014 | 16.99 | 17.04 | 16.90 | 16.99 | 28,840 | -0.03(-0.17%) |
Nov 24, 2014 | 16.90 | 17.04 | 16.88 | 17.02 | 33,215 | +0.16(+0.95%) |
Nov 21, 2014 | 16.90 | 17.21 | 16.80 | 16.86 | 79,914 | +0.10(+0.62%) |
Nov 20, 2014 | 16.48 | 16.76 | 16.48 | 16.76 | 36,069 | +0.17(+1.02%) |
Nov 19, 2014 | 16.82 | 16.82 | 16.52 | 16.59 | 260,532 | -0.23(-1.40%) |
Nov 18, 2014 | 16.37 | 16.87 | 16.37 | 16.82 | 90,843 | +0.61(+3.76%) |
Nov 17, 2014 | 16.35 | 16.39 | 16.15 | 16.21 | 39,951 | -0.17(-1.03%) |
Nov 14, 2014 | 16.28 | 16.40 | 16.05 | 16.38 | 42,232 | +0.12(+0.75%) |
Nov 13, 2014 | 16.58 | 16.58 | 16.20 | 16.26 | 144,246 | -0.31(-1.87%) |
Nov 12, 2014 | 16.60 | 16.60 | 16.46 | 16.57 | 66,412 | -0.10(-0.59%) |
Nov 11, 2014 | 16.75 | 16.75 | 16.61 | 16.67 | 21,577 | -0.02(-0.15%) |
Nov 10, 2014 | 16.62 | 16.74 | 16.60 | 16.69 | 35,984 | +0.13(+0.79%) |
Nov 07, 2014 | 16.61 | 16.63 | 16.42 | 16.56 | 33,869 | -0.12(-0.73%) |
Nov 06, 2014 | 16.82 | 16.94 | 16.64 | 16.68 | 64,258 | -0.17(-1.00%) |
Nov 05, 2014 | 17.18 | 17.18 | 16.74 | 16.85 | 21,709 | -0.14(-0.83%) |
Nov 04, 2014 | 17.15 | 17.19 | 16.92 | 16.99 | 34,701 | -0.17(-1.00%) |
Nov 03, 2014 | 17.16 | 17.40 | 17.15 | 17.16 | 41,032 | +0.01(+0.07%) |
Oct 31, 2014 | 17.02 | 17.18 | 16.98 | 17.15 | 63,561 | +0.52(+3.10%) |
Oct 30, 2014 | 16.43 | 16.66 | 16.36 | 16.63 | 22,180 | +0.08(+0.51%) |
Oct 29, 2014 | 16.62 | 16.67 | 16.44 | 16.55 | 47,196 | -0.09(-0.56%) |
Oct 28, 2014 | 16.19 | 16.65 | 16.19 | 16.64 | 128,453 | +0.53(+3.27%) |
Oct 27, 2014 | 16.22 | 16.31 | 16.31 | 16.12 | 33,891 | -0.20(-1.22%) |
Oct 24, 2014 | 16.28 | 16.31 | 16.18 | 16.31 | 236,891 | +0.06(+0.34%) |
Oct 23, 2014 | 16.15 | 16.39 | 16.14 | 16.26 | 58,703 | +0.30(+1.89%) |
Oct 22, 2014 | 16.40 | 16.42 | 15.95 | 15.96 | 53,997 | -0.44(-2.68%) |
Oct 21, 2014 | 16.11 | 16.42 | 16.11 | 16.40 | 41,865 | +0.43(+2.69%) |
Oct 20, 2014 | 15.60 | 15.97 | 15.58 | 15.97 | 69,736 | +0.33(+2.10%) |
Oct 17, 2014 | 16.00 | 16.03 | 15.60 | 15.64 | 50,990 | +0.03(+0.16%) |
Oct 16, 2014 | 14.99 | 15.75 | 14.83 | 15.61 | 54,550 | +0.31(+2.04%) |
Oct 15, 2014 | 14.74 | 15.39 | 14.63 | 15.30 | 477,560 | +0.25(+1.68%) |
Oct 14, 2014 | 15.09 | 15.26 | 14.78 | 15.05 | 208,785 | +0.22(+1.46%) |
Oct 13, 2014 | 15.53 | 15.61 | 14.83 | 14.83 | 396,122 | -0.67(-4.30%) |
Oct 10, 2014 | 16.05 | 16.05 | 15.48 | 15.50 | 116,414 | -0.74(-4.57%) |
Oct 09, 2014 | 16.95 | 16.99 | 16.24 | 16.24 | 91,087 | -0.76(-4.47%) |
Oct 08, 2014 | 16.72 | 17.00 | 16.39 | 17.00 | 56,326 | +0.30(+1.80%) |
Oct 07, 2014 | 16.90 | 17.05 | 16.68 | 16.70 | 79,943 | -0.36(-2.10%) |
Oct 06, 2014 | 17.78 | 17.78 | 16.93 | 17.06 | 250,033 | -0.60(-3.40%) |
Oct 03, 2014 | 17.69 | 17.77 | 17.46 | 17.66 | 38,778 | +0.13(+0.75%) |
Oct 02, 2014 | 17.41 | 17.57 | 17.10 | 17.53 | 259,134 | +0.06(+0.32%) |
Oct 01, 2014 | 17.88 | 17.88 | 17.37 | 17.47 | 80,620 | -0.45(-2.51%) |
Sep 30, 2014 | 18.33 | 18.33 | 17.84 | 17.92 | 154,799 | -0.34(-1.85%) |
Sep 29, 2014 | 18.09 | 18.38 | 18.09 | 18.26 | 24,944 | -0.03(-0.15%) |
Sep 26, 2014 | 18.24 | 18.30 | 18.15 | 18.29 | 47,405 | +0.13(+0.72%) |
Sep 25, 2014 | 18.56 | 18.61 | 18.02 | 18.15 | 195,491 | -0.32(-1.73%) |
Sep 24, 2014 | 18.38 | 18.59 | 18.24 | 18.47 | 174,334 | +0.19(+1.03%) |
Sep 23, 2014 | 18.20 | 18.52 | 18.20 | 18.29 | 98,575 | +0.01(+0.03%) |
Sep 22, 2014 | 18.72 | 18.72 | 18.20 | 18.28 | 78,611 | -0.53(-2.82%) |
Sep 19, 2014 | 19.16 | 19.16 | 18.66 | 18.81 | 71,952 | -0.28(-1.47%) |
Sep 18, 2014 | 19.21 | 19.21 | 19.07 | 19.09 | 34,979 | +0.03(+0.15%) |
Sep 17, 2014 | 19.01 | 19.20 | 19.01 | 19.07 | 47,831 | +0.13(+0.69%) |
Sep 16, 2014 | 18.88 | 18.95 | 18.62 | 18.93 | 160,378 | +0.15(+0.80%) |
Sep 15, 2014 | 19.42 | 19.42 | 18.74 | 18.78 | 90,805 | -0.67(-3.47%) |
Sep 12, 2014 | 19.51 | 19.66 | 19.39 | 19.46 | 63,466 | -0.07(-0.34%) |
Sep 11, 2014 | 19.42 | 19.55 | 19.37 | 19.52 | 46,543 | +0.05(+0.24%) |
Sep 10, 2014 | 19.53 | 19.53 | 19.30 | 19.48 | 64,303 | -0.02(-0.10%) |
Sep 09, 2014 | 19.92 | 20.01 | 19.46 | 19.50 | 130,732 | -0.41(-2.07%) |
Sep 08, 2014 | 19.83 | 20.07 | 19.81 | 19.91 | 145,224 | +0.13(+0.66%) |
Sep 05, 2014 | 19.85 | 19.85 | 19.56 | 19.78 | 40,087 | +0.00(+0.00%) |
Sep 04, 2014 | 19.79 | 19.97 | 19.76 | 19.78 | 29,308 | +0.10(+0.52%) |
Sep 03, 2014 | 19.80 | 19.82 | 19.66 | 19.67 | 44,209 | -0.06(-0.28%) |