Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.66 | 16.81 | 16.54 | 16.78 | 1,197,210 | +0.17(+1.00%) |
Nov 26, 2014 | 16.51 | 16.62 | 16.62 | 16.62 | 2,516,124 | +0.10(+0.63%) |
Nov 25, 2014 | 16.09 | 16.60 | 15.97 | 16.51 | 5,992,489 | +0.48(+3.00%) |
Nov 24, 2014 | 15.76 | 16.07 | 15.66 | 16.03 | 2,393,714 | +0.31(+1.94%) |
Nov 21, 2014 | 16.06 | 16.14 | 15.70 | 15.73 | 4,006,770 | -0.21(-1.33%) |
Nov 20, 2014 | 15.82 | 16.00 | 15.82 | 15.94 | 1,859,826 | +0.13(+0.82%) |
Nov 19, 2014 | 15.81 | 15.87 | 15.65 | 15.81 | 1,171,572 | -0.01(-0.07%) |
Nov 18, 2014 | 15.74 | 15.92 | 15.74 | 15.82 | 1,494,052 | +0.08(+0.49%) |
Nov 17, 2014 | 15.42 | 15.75 | 15.37 | 15.74 | 2,035,022 | +0.28(+1.81%) |
Nov 14, 2014 | 15.46 | 15.54 | 15.37 | 15.46 | 1,266,338 | +0.02(+0.13%) |
Nov 13, 2014 | 15.38 | 15.51 | 15.31 | 15.44 | 1,489,430 | +0.05(+0.30%) |
Nov 12, 2014 | 14.93 | 15.41 | 14.85 | 15.39 | 2,569,111 | +0.43(+2.87%) |
Nov 11, 2014 | 15.16 | 15.21 | 14.88 | 14.96 | 3,080,985 | -0.16(-1.03%) |
Nov 10, 2014 | 15.07 | 15.17 | 15.05 | 15.12 | 1,588,288 | +0.02(+0.14%) |
Nov 07, 2014 | 15.51 | 15.52 | 15.03 | 15.10 | 2,449,369 | -0.18(-1.15%) |
Nov 06, 2014 | 15.46 | 15.46 | 15.25 | 15.28 | 1,867,878 | -0.21(-1.37%) |
Nov 05, 2014 | 15.28 | 15.59 | 15.27 | 15.49 | 2,705,719 | +0.22(+1.43%) |
Nov 04, 2014 | 15.43 | 15.54 | 15.24 | 15.27 | 2,928,442 | -0.17(-1.07%) |
Nov 03, 2014 | 15.28 | 15.52 | 15.25 | 15.44 | 2,940,977 | -0.02(-0.13%) |
Oct 31, 2014 | 15.24 | 15.50 | 15.22 | 15.46 | 3,415,375 | +0.36(+2.40%) |
Oct 30, 2014 | 15.12 | 15.25 | 14.74 | 15.09 | 4,433,026 | -0.12(-0.78%) |
Oct 29, 2014 | 15.21 | 15.44 | 15.10 | 15.21 | 2,915,523 | +0.01(+0.03%) |
Oct 28, 2014 | 15.34 | 15.45 | 15.16 | 15.21 | 2,493,340 | -0.04(-0.27%) |
Oct 27, 2014 | 15.15 | 15.28 | 15.18 | 15.25 | 1,261,035 | +0.07(+0.44%) |
Oct 24, 2014 | 15.02 | 15.25 | 14.97 | 15.18 | 1,594,464 | +0.17(+1.14%) |
Oct 23, 2014 | 14.93 | 15.18 | 14.92 | 15.01 | 2,779,152 | +0.20(+1.33%) |
Oct 22, 2014 | 14.92 | 15.06 | 14.79 | 14.81 | 2,851,873 | -0.08(-0.52%) |
Oct 21, 2014 | 14.70 | 14.93 | 14.63 | 14.89 | 3,187,372 | +0.23(+1.59%) |
Oct 20, 2014 | 14.44 | 14.69 | 14.29 | 14.66 | 4,747,178 | +0.13(+0.93%) |
Oct 17, 2014 | 14.25 | 14.63 | 14.21 | 14.52 | 3,781,156 | +0.36(+2.56%) |
Oct 16, 2014 | 13.82 | 14.26 | 13.73 | 14.16 | 3,875,031 | +0.19(+1.33%) |
Oct 15, 2014 | 13.43 | 14.09 | 13.29 | 13.98 | 6,744,928 | +0.38(+2.78%) |
Oct 14, 2014 | 13.61 | 13.76 | 13.48 | 13.60 | 2,939,898 | +0.02(+0.15%) |
Oct 13, 2014 | 13.82 | 13.95 | 13.57 | 13.58 | 2,650,775 | -0.24(-1.72%) |
Oct 10, 2014 | 13.81 | 13.94 | 13.76 | 13.81 | 1,778,515 | -0.01(-0.08%) |
Oct 09, 2014 | 14.19 | 14.22 | 13.82 | 13.82 | 2,429,708 | -0.38(-2.70%) |
Oct 08, 2014 | 13.94 | 14.24 | 13.89 | 14.21 | 1,566,968 | +0.24(+1.74%) |
Oct 07, 2014 | 14.22 | 14.23 | 13.96 | 13.96 | 2,087,982 | -0.31(-2.14%) |
Oct 06, 2014 | 14.28 | 14.30 | 14.17 | 14.27 | 1,961,475 | +0.03(+0.22%) |
Oct 03, 2014 | 14.30 | 14.36 | 14.24 | 14.24 | 1,850,879 | +0.02(+0.11%) |
Oct 02, 2014 | 14.25 | 14.32 | 14.15 | 14.22 | 3,128,944 | -0.05(-0.36%) |
Oct 01, 2014 | 14.36 | 14.38 | 14.25 | 14.28 | 3,929,805 | -0.09(-0.65%) |
Sep 30, 2014 | 14.39 | 14.45 | 14.29 | 14.37 | 2,433,303 | -0.06(-0.43%) |
Sep 29, 2014 | 14.57 | 14.57 | 14.39 | 14.43 | 1,768,550 | -0.20(-1.35%) |
Sep 26, 2014 | 14.53 | 14.68 | 14.51 | 14.63 | 1,991,045 | +0.09(+0.64%) |
Sep 25, 2014 | 14.55 | 14.58 | 14.37 | 14.53 | 3,293,015 | -0.04(-0.28%) |
Sep 24, 2014 | 14.16 | 14.63 | 14.00 | 14.58 | 4,670,866 | +0.51(+3.61%) |
Sep 23, 2014 | 14.26 | 14.29 | 14.07 | 14.07 | 3,406,776 | -0.20(-1.42%) |
Sep 22, 2014 | 14.39 | 14.43 | 14.19 | 14.27 | 3,215,832 | -0.12(-0.83%) |
Sep 19, 2014 | 14.56 | 14.56 | 14.36 | 14.39 | 5,664,978 | -0.19(-1.28%) |
Sep 18, 2014 | 14.58 | 14.74 | 14.53 | 14.58 | 2,780,299 | +0.02(+0.11%) |
Sep 17, 2014 | 14.44 | 14.72 | 14.44 | 14.56 | 2,723,695 | +0.12(+0.86%) |
Sep 16, 2014 | 14.40 | 14.51 | 14.40 | 14.44 | 1,762,841 | +0.01(+0.07%) |
Sep 15, 2014 | 14.37 | 14.48 | 14.26 | 14.43 | 2,456,468 | +0.05(+0.36%) |
Sep 12, 2014 | 14.57 | 14.62 | 14.35 | 14.37 | 2,233,959 | -0.22(-1.49%) |
Sep 11, 2014 | 14.63 | 14.63 | 14.50 | 14.59 | 2,204,722 | -0.05(-0.32%) |
Sep 10, 2014 | 14.40 | 14.68 | 14.37 | 14.64 | 5,002,049 | +0.23(+1.62%) |
Sep 09, 2014 | 14.41 | 14.44 | 14.22 | 14.40 | 2,493,133 | +0.03(+0.18%) |
Sep 08, 2014 | 14.24 | 14.43 | 14.22 | 14.38 | 7,259,609 | +0.09(+0.65%) |
Sep 05, 2014 | 14.24 | 14.35 | 14.17 | 14.29 | 2,303,967 | +0.02(+0.15%) |
Sep 04, 2014 | 14.43 | 14.48 | 14.24 | 14.27 | 2,202,179 | -0.17(-1.18%) |
Sep 03, 2014 | 14.59 | 14.64 | 14.40 | 14.44 | 2,388,368 | -0.14(-0.96%) |