Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.04 | 17.20 | 16.97 | 17.02 | 985,501 | -0.02(-0.12%) |
Nov 26, 2014 | 16.80 | 17.04 | 17.04 | 17.04 | 3,864,446 | +0.22(+1.29%) |
Nov 25, 2014 | 16.68 | 16.84 | 16.57 | 16.82 | 2,963,235 | +0.18(+1.06%) |
Nov 24, 2014 | 16.35 | 16.69 | 16.35 | 16.64 | 2,328,283 | +0.26(+1.62%) |
Nov 21, 2014 | 16.58 | 16.60 | 16.28 | 16.38 | 3,213,596 | +0.03(+0.17%) |
Nov 20, 2014 | 16.25 | 16.40 | 16.21 | 16.35 | 1,886,285 | +0.06(+0.38%) |
Nov 19, 2014 | 16.40 | 16.52 | 16.20 | 16.29 | 2,345,696 | -0.13(-0.79%) |
Nov 18, 2014 | 16.45 | 16.61 | 16.41 | 16.42 | 2,366,422 | +0.00(+0.00%) |
Nov 17, 2014 | 16.30 | 16.49 | 16.22 | 16.42 | 2,144,374 | +0.10(+0.62%) |
Nov 14, 2014 | 16.18 | 16.36 | 16.16 | 16.32 | 2,417,148 | +0.10(+0.63%) |
Nov 13, 2014 | 15.98 | 16.24 | 15.98 | 16.21 | 2,268,417 | +0.24(+1.53%) |
Nov 12, 2014 | 15.81 | 16.02 | 15.79 | 15.97 | 2,299,061 | +0.12(+0.77%) |
Nov 11, 2014 | 15.98 | 16.01 | 15.80 | 15.85 | 2,741,473 | -0.12(-0.77%) |
Nov 10, 2014 | 15.94 | 16.12 | 15.88 | 15.97 | 3,259,073 | +0.01(+0.09%) |
Nov 07, 2014 | 15.62 | 15.97 | 15.62 | 15.96 | 3,421,648 | +0.33(+2.08%) |
Nov 06, 2014 | 15.24 | 15.64 | 15.22 | 15.63 | 2,744,934 | +0.39(+2.54%) |
Nov 05, 2014 | 15.10 | 15.27 | 15.08 | 15.24 | 2,625,805 | +0.19(+1.26%) |
Nov 04, 2014 | 15.00 | 15.09 | 14.99 | 15.05 | 2,675,501 | +0.07(+0.45%) |
Nov 03, 2014 | 15.00 | 15.07 | 14.90 | 14.99 | 4,326,113 | +0.01(+0.05%) |
Oct 31, 2014 | 14.93 | 15.03 | 14.85 | 14.98 | 1,872,960 | +0.14(+0.91%) |
Oct 30, 2014 | 14.73 | 14.88 | 14.66 | 14.84 | 1,786,085 | +0.12(+0.78%) |
Oct 29, 2014 | 14.69 | 14.83 | 14.50 | 14.73 | 2,013,774 | +0.07(+0.51%) |
Oct 28, 2014 | 14.56 | 14.71 | 14.54 | 14.65 | 2,320,139 | +0.14(+0.93%) |
Oct 27, 2014 | 14.43 | 14.50 | 14.50 | 14.52 | 2,218,173 | +0.02(+0.14%) |
Oct 24, 2014 | 14.50 | 14.55 | 14.34 | 14.50 | 2,339,665 | +0.05(+0.33%) |
Oct 23, 2014 | 14.39 | 14.56 | 14.33 | 14.45 | 3,592,114 | +0.07(+0.47%) |
Oct 22, 2014 | 14.40 | 14.50 | 14.31 | 14.38 | 2,587,048 | +0.01(+0.09%) |
Oct 21, 2014 | 14.31 | 14.42 | 14.27 | 14.37 | 2,014,946 | +0.10(+0.67%) |
Oct 20, 2014 | 14.16 | 14.33 | 14.16 | 14.27 | 1,927,928 | +0.07(+0.53%) |
Oct 17, 2014 | 14.21 | 14.31 | 14.17 | 14.20 | 2,654,253 | +0.03(+0.19%) |
Oct 16, 2014 | 14.06 | 14.29 | 14.03 | 14.17 | 2,413,614 | -0.06(-0.43%) |
Oct 15, 2014 | 14.18 | 14.33 | 13.95 | 14.23 | 4,110,307 | +0.00(+0.00%) |
Oct 14, 2014 | 14.12 | 14.29 | 14.05 | 14.23 | 3,120,444 | +0.10(+0.67%) |
Oct 13, 2014 | 14.23 | 14.23 | 14.04 | 14.14 | 2,713,475 | -0.05(-0.33%) |
Oct 10, 2014 | 14.32 | 14.51 | 14.04 | 14.18 | 4,991,974 | -0.16(-1.14%) |
Oct 09, 2014 | 14.45 | 14.48 | 14.18 | 14.35 | 3,341,519 | -0.10(-0.70%) |
Oct 08, 2014 | 14.33 | 14.50 | 14.27 | 14.45 | 2,343,089 | +0.09(+0.61%) |
Oct 07, 2014 | 14.35 | 14.44 | 14.29 | 14.36 | 1,729,811 | -0.03(-0.19%) |
Oct 06, 2014 | 14.37 | 14.47 | 14.34 | 14.39 | 1,176,795 | +0.02(+0.14%) |
Oct 03, 2014 | 14.46 | 14.46 | 14.35 | 14.37 | 1,360,512 | +0.01(+0.09%) |
Oct 02, 2014 | 14.37 | 14.43 | 14.18 | 14.35 | 1,858,302 | +0.02(+0.14%) |
Oct 01, 2014 | 14.42 | 14.42 | 14.25 | 14.33 | 2,783,796 | -0.07(-0.47%) |
Sep 30, 2014 | 14.46 | 14.51 | 14.30 | 14.40 | 1,774,321 | -0.02(-0.14%) |
Sep 29, 2014 | 14.35 | 14.49 | 14.33 | 14.42 | 1,670,701 | +0.03(+0.24%) |
Sep 26, 2014 | 14.31 | 14.42 | 14.30 | 14.39 | 2,057,257 | +0.06(+0.43%) |
Sep 25, 2014 | 14.36 | 14.39 | 14.26 | 14.33 | 2,181,672 | -0.08(-0.56%) |
Sep 24, 2014 | 14.42 | 14.42 | 14.31 | 14.41 | 1,784,738 | +0.00(+0.00%) |
Sep 23, 2014 | 14.44 | 14.45 | 14.35 | 14.41 | 2,705,244 | -0.05(-0.37%) |
Sep 22, 2014 | 14.43 | 14.51 | 14.40 | 14.46 | 2,193,689 | +0.06(+0.42%) |
Sep 19, 2014 | 14.45 | 14.58 | 14.36 | 14.40 | 3,007,414 | -0.05(-0.37%) |
Sep 18, 2014 | 14.38 | 14.48 | 14.31 | 14.46 | 2,316,003 | +0.13(+0.89%) |
Sep 17, 2014 | 14.36 | 14.42 | 14.33 | 14.33 | 1,218,331 | +0.01(+0.09%) |
Sep 16, 2014 | 14.36 | 14.38 | 14.21 | 14.31 | 2,453,741 | -0.04(-0.28%) |
Sep 15, 2014 | 14.32 | 14.43 | 14.26 | 14.36 | 2,551,827 | +0.06(+0.42%) |
Sep 12, 2014 | 14.34 | 14.36 | 14.21 | 14.29 | 1,503,911 | -0.03(-0.23%) |
Sep 11, 2014 | 14.29 | 14.38 | 14.27 | 14.33 | 1,365,830 | +0.05(+0.38%) |
Sep 10, 2014 | 14.25 | 14.33 | 14.21 | 14.27 | 1,121,671 | +0.01(+0.09%) |
Sep 09, 2014 | 14.28 | 14.31 | 14.17 | 14.26 | 2,042,728 | -0.03(-0.19%) |
Sep 08, 2014 | 14.24 | 14.40 | 14.19 | 14.29 | 2,009,357 | +0.04(+0.28%) |
Sep 05, 2014 | 14.23 | 14.30 | 14.17 | 14.25 | 1,838,104 | +0.03(+0.19%) |
Sep 04, 2014 | 14.22 | 14.24 | 14.15 | 14.22 | 1,581,618 | +0.02(+0.14%) |
Sep 03, 2014 | 14.21 | 14.23 | 14.14 | 14.20 | 1,825,568 | +0.07(+0.52%) |