Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.83 | 17.99 | 17.67 | 17.93 | 7,877,080 | +0.22(+1.25%) |
Nov 26, 2014 | 17.57 | 17.71 | 17.71 | 17.71 | 10,061,910 | +0.21(+1.18%) |
Nov 25, 2014 | 17.53 | 17.63 | 17.48 | 17.51 | 8,644,178 | -0.02(-0.13%) |
Nov 24, 2014 | 17.47 | 17.58 | 17.38 | 17.53 | 11,831,880 | -0.09(-0.52%) |
Nov 21, 2014 | 17.54 | 17.65 | 17.49 | 17.62 | 15,260,889 | +0.23(+1.32%) |
Nov 20, 2014 | 17.27 | 17.44 | 17.21 | 17.39 | 15,439,596 | +0.18(+1.02%) |
Nov 19, 2014 | 17.07 | 17.30 | 16.99 | 17.22 | 19,598,152 | +0.37(+2.18%) |
Nov 18, 2014 | 16.63 | 16.89 | 16.58 | 16.85 | 17,467,400 | +0.11(+0.64%) |
Nov 17, 2014 | 16.94 | 16.96 | 16.64 | 16.74 | 21,345,002 | -0.37(-2.19%) |
Nov 14, 2014 | 17.15 | 17.17 | 17.05 | 17.12 | 10,774,811 | +0.05(+0.27%) |
Nov 13, 2014 | 17.01 | 17.13 | 16.93 | 17.07 | 14,251,559 | +0.22(+1.32%) |
Nov 12, 2014 | 16.64 | 16.86 | 16.62 | 16.85 | 15,428,117 | -0.11(-0.68%) |
Nov 11, 2014 | 17.09 | 17.12 | 16.89 | 16.96 | 8,611,892 | -0.05(-0.27%) |
Nov 10, 2014 | 16.89 | 17.06 | 16.88 | 17.01 | 10,252,149 | +0.34(+2.02%) |
Nov 07, 2014 | 16.67 | 16.71 | 16.51 | 16.67 | 10,254,568 | +0.02(+0.09%) |
Nov 06, 2014 | 16.84 | 16.86 | 16.60 | 16.66 | 8,875,827 | -0.18(-1.04%) |
Nov 05, 2014 | 16.86 | 16.95 | 16.69 | 16.83 | 11,768,664 | +0.06(+0.36%) |
Nov 04, 2014 | 16.80 | 16.81 | 16.63 | 16.77 | 11,622,757 | +0.04(+0.23%) |
Nov 03, 2014 | 16.80 | 16.80 | 16.62 | 16.73 | 13,821,192 | -0.09(-0.54%) |
Oct 31, 2014 | 16.57 | 16.91 | 16.57 | 16.83 | 25,670,422 | +0.70(+4.31%) |
Oct 30, 2014 | 16.42 | 16.46 | 16.05 | 16.13 | 15,941,775 | -0.37(-2.22%) |
Oct 29, 2014 | 16.48 | 16.55 | 16.38 | 16.50 | 12,042,381 | +0.00(+0.00%) |
Oct 28, 2014 | 16.39 | 16.50 | 16.31 | 16.50 | 14,472,765 | +0.18(+1.08%) |
Oct 27, 2014 | 16.29 | 16.35 | 16.18 | 16.32 | 14,574,933 | +0.14(+0.85%) |
Oct 24, 2014 | 16.05 | 16.19 | 15.96 | 16.18 | 11,516,951 | -0.09(-0.56%) |
Oct 23, 2014 | 16.30 | 16.37 | 16.15 | 16.28 | 13,211,810 | +0.05(+0.28%) |
Oct 22, 2014 | 16.50 | 16.58 | 16.19 | 16.23 | 19,536,028 | -0.11(-0.70%) |
Oct 21, 2014 | 15.99 | 16.41 | 15.89 | 16.34 | 22,763,538 | +0.40(+2.49%) |
Oct 20, 2014 | 15.89 | 16.04 | 15.76 | 15.95 | 15,066,452 | +0.11(+0.72%) |
Oct 17, 2014 | 15.70 | 15.91 | 15.70 | 15.83 | 19,380,802 | +0.00(+0.00%) |
Oct 16, 2014 | 15.46 | 16.05 | 15.43 | 15.83 | 40,127,940 | +0.50(+3.24%) |
Oct 15, 2014 | 15.07 | 15.47 | 14.86 | 15.34 | 27,169,372 | -0.05(-0.35%) |
Oct 14, 2014 | 15.20 | 15.57 | 15.17 | 15.39 | 27,871,192 | +0.36(+2.39%) |
Oct 13, 2014 | 15.14 | 15.37 | 14.99 | 15.03 | 19,233,594 | +0.18(+1.18%) |
Oct 10, 2014 | 15.42 | 15.45 | 14.82 | 14.85 | 37,519,032 | -0.79(-5.03%) |
Oct 09, 2014 | 15.87 | 15.87 | 15.60 | 15.64 | 14,195,348 | -0.10(-0.63%) |
Oct 08, 2014 | 15.41 | 15.78 | 15.37 | 15.74 | 16,050,849 | +0.17(+1.08%) |
Oct 07, 2014 | 15.81 | 15.85 | 15.56 | 15.57 | 12,398,079 | -0.34(-2.11%) |
Oct 06, 2014 | 15.97 | 15.98 | 15.82 | 15.91 | 25,918,748 | -0.01(-0.05%) |
Oct 03, 2014 | 15.75 | 15.97 | 15.69 | 15.92 | 25,583,708 | +0.41(+2.66%) |
Oct 02, 2014 | 15.36 | 15.60 | 15.23 | 15.50 | 30,018,286 | +0.15(+0.95%) |
Oct 01, 2014 | 15.42 | 15.46 | 15.27 | 15.36 | 21,071,278 | -0.06(-0.40%) |
Sep 30, 2014 | 15.21 | 15.43 | 15.14 | 15.42 | 20,106,430 | +0.18(+1.15%) |
Sep 29, 2014 | 15.23 | 15.31 | 15.09 | 15.24 | 15,901,352 | -0.15(-0.94%) |
Sep 26, 2014 | 15.34 | 15.44 | 15.34 | 15.39 | 14,914,742 | +0.02(+0.15%) |
Sep 25, 2014 | 15.53 | 15.56 | 15.33 | 15.37 | 16,797,570 | -0.37(-2.33%) |
Sep 24, 2014 | 15.66 | 15.77 | 15.63 | 15.73 | 12,681,543 | +0.19(+1.23%) |
Sep 23, 2014 | 15.50 | 15.65 | 15.50 | 15.54 | 11,897,503 | -0.02(-0.10%) |
Sep 22, 2014 | 15.61 | 15.63 | 15.44 | 15.56 | 15,797,719 | -0.12(-0.78%) |
Sep 19, 2014 | 15.95 | 15.99 | 15.66 | 15.68 | 11,716,547 | -0.31(-1.91%) |
Sep 18, 2014 | 15.82 | 16.01 | 15.78 | 15.99 | 11,634,116 | +0.23(+1.46%) |
Sep 17, 2014 | 15.71 | 15.84 | 15.69 | 15.76 | 8,450,057 | +0.11(+0.68%) |
Sep 16, 2014 | 15.46 | 15.73 | 15.41 | 15.65 | 10,743,278 | +0.18(+1.19%) |
Sep 15, 2014 | 15.64 | 15.64 | 15.46 | 15.47 | 10,576,473 | -0.08(-0.49%) |
Sep 12, 2014 | 15.85 | 15.86 | 15.50 | 15.54 | 19,833,696 | -0.43(-2.68%) |
Sep 11, 2014 | 15.92 | 16.00 | 15.85 | 15.97 | 9,997,348 | -0.10(-0.62%) |
Sep 10, 2014 | 15.89 | 16.11 | 15.86 | 16.07 | 8,172,662 | -0.02(-0.10%) |
Sep 09, 2014 | 16.10 | 16.20 | 16.03 | 16.08 | 9,579,989 | -0.02(-0.10%) |
Sep 08, 2014 | 16.18 | 16.18 | 16.05 | 16.10 | 8,800,020 | -0.08(-0.52%) |
Sep 05, 2014 | 16.15 | 16.19 | 16.03 | 16.18 | 7,811,746 | -0.01(-0.05%) |
Sep 04, 2014 | 16.29 | 16.34 | 16.18 | 16.19 | 10,545,479 | -0.12(-0.75%) |
Sep 03, 2014 | 16.26 | 16.32 | 16.18 | 16.31 | 12,891,140 | +0.21(+1.28%) |