Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.30 | 15.40 | 15.11 | 15.13 | 1,516,632 | -0.21(-1.37%) |
Nov 26, 2014 | 15.55 | 15.34 | 15.34 | 15.34 | 2,570,200 | -0.25(-1.60%) |
Nov 25, 2014 | 16.07 | 16.28 | 15.56 | 15.59 | 6,069,203 | +0.28(+1.83%) |
Nov 24, 2014 | 15.24 | 15.44 | 15.13 | 15.31 | 3,275,543 | +0.08(+0.53%) |
Nov 21, 2014 | 15.51 | 15.55 | 15.16 | 15.23 | 1,841,363 | -0.09(-0.59%) |
Nov 20, 2014 | 15.08 | 15.49 | 15.03 | 15.32 | 1,791,946 | +0.14(+0.92%) |
Nov 19, 2014 | 15.45 | 15.46 | 15.08 | 15.18 | 1,129,406 | -0.28(-1.81%) |
Nov 18, 2014 | 15.58 | 15.73 | 15.44 | 15.46 | 1,076,152 | -0.12(-0.77%) |
Nov 17, 2014 | 15.53 | 15.69 | 15.37 | 15.58 | 1,562,857 | -0.01(-0.06%) |
Nov 14, 2014 | 15.63 | 15.69 | 15.30 | 15.59 | 1,447,815 | -0.02(-0.13%) |
Nov 13, 2014 | 15.72 | 15.85 | 15.56 | 15.61 | 1,699,783 | -0.05(-0.32%) |
Nov 12, 2014 | 15.32 | 15.69 | 15.30 | 15.66 | 901,122 | +0.24(+1.56%) |
Nov 11, 2014 | 15.40 | 15.49 | 15.25 | 15.42 | 1,487,221 | +0.05(+0.33%) |
Nov 10, 2014 | 15.31 | 15.44 | 15.22 | 15.37 | 1,398,909 | +0.05(+0.33%) |
Nov 07, 2014 | 15.37 | 15.47 | 15.21 | 15.32 | 1,518,086 | -0.09(-0.58%) |
Nov 06, 2014 | 15.55 | 15.61 | 15.36 | 15.41 | 1,507,457 | -0.16(-1.03%) |
Nov 05, 2014 | 15.38 | 15.72 | 15.38 | 15.57 | 1,506,695 | +0.05(+0.32%) |
Nov 04, 2014 | 15.59 | 15.70 | 15.42 | 15.52 | 1,615,310 | -0.08(-0.51%) |
Nov 03, 2014 | 15.48 | 15.70 | 15.43 | 15.60 | 1,719,258 | +0.17(+1.10%) |
Oct 31, 2014 | 14.95 | 15.50 | 14.86 | 15.43 | 4,222,058 | +0.60(+4.05%) |
Oct 30, 2014 | 14.61 | 14.87 | 14.60 | 14.83 | 2,100,710 | +0.13(+0.92%) |
Oct 29, 2014 | 14.82 | 14.89 | 14.62 | 14.70 | 1,430,891 | -0.14(-0.98%) |
Oct 28, 2014 | 14.57 | 14.84 | 14.55 | 14.84 | 1,842,211 | +0.27(+1.85%) |
Oct 27, 2014 | 14.82 | 14.86 | 14.86 | 14.57 | 1,940,099 | -0.29(-1.95%) |
Oct 24, 2014 | 14.65 | 14.90 | 14.64 | 14.86 | 1,758,561 | +0.16(+1.09%) |
Oct 23, 2014 | 14.71 | 14.87 | 14.64 | 14.70 | 2,024,272 | +0.10(+0.68%) |
Oct 22, 2014 | 14.90 | 14.92 | 14.55 | 14.60 | 1,660,158 | -0.31(-2.08%) |
Oct 21, 2014 | 14.98 | 15.06 | 14.78 | 14.91 | 1,652,202 | +0.07(+0.47%) |
Oct 20, 2014 | 14.53 | 14.89 | 14.41 | 14.84 | 1,665,242 | +0.24(+1.64%) |
Oct 17, 2014 | 14.28 | 14.82 | 14.24 | 14.60 | 3,191,581 | +0.50(+3.55%) |
Oct 16, 2014 | 13.83 | 14.21 | 13.80 | 14.10 | 3,736,885 | +0.07(+0.50%) |
Oct 15, 2014 | 13.85 | 14.15 | 13.69 | 14.03 | 4,989,848 | +0.03(+0.21%) |
Oct 14, 2014 | 14.10 | 14.27 | 13.98 | 14.00 | 2,367,979 | -0.03(-0.21%) |
Oct 13, 2014 | 13.80 | 14.04 | 13.79 | 14.03 | 3,038,182 | +0.16(+1.15%) |
Oct 10, 2014 | 14.56 | 14.66 | 13.69 | 13.87 | 5,408,881 | -0.76(-5.16%) |
Oct 09, 2014 | 14.86 | 15.02 | 14.55 | 14.62 | 3,652,842 | -0.14(-0.98%) |
Oct 08, 2014 | 14.69 | 14.78 | 14.33 | 14.77 | 5,755,134 | +0.06(+0.41%) |
Oct 07, 2014 | 15.06 | 15.10 | 14.70 | 14.71 | 2,238,193 | -0.45(-2.97%) |
Oct 06, 2014 | 15.46 | 15.53 | 15.08 | 15.16 | 1,804,129 | -0.21(-1.37%) |
Oct 03, 2014 | 15.29 | 15.49 | 15.22 | 15.37 | 1,697,583 | +0.18(+1.18%) |
Oct 02, 2014 | 15.34 | 15.42 | 14.80 | 15.19 | 3,001,740 | -0.09(-0.59%) |
Oct 01, 2014 | 15.42 | 15.44 | 14.96 | 15.28 | 5,322,948 | -0.13(-0.88%) |
Sep 30, 2014 | 15.15 | 15.61 | 14.87 | 15.41 | 6,346,045 | +0.29(+1.92%) |
Sep 29, 2014 | 15.07 | 15.19 | 15.00 | 15.12 | 1,692,888 | -0.07(-0.49%) |
Sep 26, 2014 | 15.16 | 15.31 | 15.03 | 15.20 | 1,393,900 | +0.06(+0.40%) |
Sep 25, 2014 | 15.42 | 15.49 | 15.07 | 15.14 | 1,506,635 | -0.34(-2.20%) |
Sep 24, 2014 | 15.33 | 15.54 | 15.22 | 15.48 | 1,606,577 | +0.16(+1.04%) |
Sep 23, 2014 | 15.27 | 15.44 | 15.22 | 15.32 | 1,732,846 | -0.06(-0.39%) |
Sep 22, 2014 | 15.60 | 15.69 | 15.30 | 15.38 | 1,874,279 | -0.29(-1.85%) |
Sep 19, 2014 | 15.79 | 15.87 | 15.58 | 15.67 | 2,426,394 | -0.09(-0.57%) |
Sep 18, 2014 | 15.79 | 15.89 | 15.69 | 15.76 | 1,818,363 | +0.01(+0.06%) |
Sep 17, 2014 | 15.66 | 15.93 | 15.65 | 15.75 | 1,387,338 | +0.04(+0.25%) |
Sep 16, 2014 | 15.60 | 15.80 | 15.59 | 15.71 | 1,954,230 | +0.05(+0.32%) |
Sep 15, 2014 | 15.90 | 15.93 | 15.58 | 15.66 | 1,865,862 | -0.29(-1.82%) |
Sep 12, 2014 | 16.18 | 16.27 | 15.85 | 15.95 | 2,246,886 | -0.27(-1.66%) |
Sep 11, 2014 | 16.16 | 16.32 | 16.08 | 16.22 | 1,957,551 | +0.00(+0.00%) |
Sep 10, 2014 | 16.34 | 16.36 | 16.16 | 16.22 | 1,731,852 | -0.14(-0.89%) |
Sep 09, 2014 | 16.80 | 16.94 | 16.28 | 16.36 | 3,407,408 | -0.51(-2.99%) |
Sep 08, 2014 | 16.86 | 17.18 | 16.83 | 16.87 | 1,538,303 | +0.01(+0.06%) |
Sep 05, 2014 | 17.00 | 17.07 | 16.83 | 16.86 | 1,258,935 | -0.14(-0.82%) |
Sep 04, 2014 | 16.92 | 17.14 | 16.92 | 17.00 | 1,631,735 | +0.09(+0.53%) |
Sep 03, 2014 | 16.93 | 16.98 | 16.85 | 16.91 | 1,401,986 | +0.04(+0.21%) |