Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.85 | 21.86 | 21.34 | 21.41 | 68,863 | -0.35(-1.61%) |
Nov 26, 2014 | 22.00 | 21.76 | 21.76 | 21.76 | 1,038,500 | -0.22(-1.00%) |
Nov 25, 2014 | 21.61 | 22.21 | 21.50 | 21.98 | 322,553 | +0.50(+2.33%) |
Nov 24, 2014 | 21.45 | 21.60 | 21.10 | 21.48 | 256,931 | +0.03(+0.14%) |
Nov 21, 2014 | 20.63 | 21.78 | 20.60 | 21.45 | 225,827 | +0.99(+4.84%) |
Nov 20, 2014 | 19.94 | 20.48 | 19.63 | 20.46 | 157,216 | +0.47(+2.35%) |
Nov 19, 2014 | 19.70 | 20.05 | 19.58 | 19.99 | 126,625 | +0.02(+0.10%) |
Nov 18, 2014 | 19.59 | 20.09 | 19.56 | 19.97 | 152,843 | +0.03(+0.15%) |
Nov 17, 2014 | 20.20 | 20.68 | 19.64 | 19.94 | 133,888 | -0.30(-1.48%) |
Nov 14, 2014 | 20.42 | 20.66 | 19.91 | 20.24 | 158,221 | -0.11(-0.54%) |
Nov 13, 2014 | 19.00 | 20.78 | 18.99 | 20.35 | 527,138 | +1.37(+7.22%) |
Nov 12, 2014 | 17.69 | 19.11 | 17.62 | 18.98 | 370,841 | +1.23(+6.93%) |
Nov 11, 2014 | 17.41 | 17.76 | 17.30 | 17.75 | 211,863 | +0.26(+1.49%) |
Nov 10, 2014 | 16.90 | 17.65 | 16.90 | 17.49 | 169,545 | +0.05(+0.29%) |
Nov 07, 2014 | 17.10 | 17.50 | 16.84 | 17.44 | 167,455 | +0.38(+2.23%) |
Nov 06, 2014 | 17.62 | 17.62 | 16.35 | 17.06 | 961,720 | -0.63(-3.56%) |
Nov 05, 2014 | 17.56 | 18.00 | 17.03 | 17.69 | 1,341,509 | +0.75(+4.43%) |
Nov 04, 2014 | 17.01 | 17.16 | 16.82 | 16.94 | 228,430 | -0.12(-0.70%) |
Nov 03, 2014 | 17.00 | 17.35 | 17.00 | 17.06 | 71,273 | +0.07(+0.41%) |
Oct 31, 2014 | 16.96 | 17.24 | 16.47 | 16.99 | 276,317 | +0.41(+2.47%) |
Oct 30, 2014 | 16.73 | 16.74 | 16.15 | 16.58 | 115,488 | -0.16(-0.96%) |
Oct 29, 2014 | 16.56 | 16.97 | 16.56 | 16.74 | 111,266 | +0.12(+0.72%) |
Oct 28, 2014 | 16.54 | 16.64 | 16.00 | 16.62 | 316,063 | +0.43(+2.66%) |
Oct 27, 2014 | 16.30 | 16.27 | 16.27 | 16.19 | 222,520 | -0.08(-0.49%) |
Oct 24, 2014 | 16.44 | 16.53 | 16.20 | 16.27 | 103,071 | -0.22(-1.33%) |
Oct 23, 2014 | 16.83 | 17.61 | 16.36 | 16.49 | 129,288 | -0.35(-2.08%) |
Oct 22, 2014 | 17.35 | 17.38 | 16.76 | 16.84 | 130,759 | -0.54(-3.11%) |
Oct 21, 2014 | 17.30 | 17.66 | 17.00 | 17.38 | 119,594 | +0.23(+1.34%) |
Oct 20, 2014 | 17.02 | 17.57 | 17.02 | 17.15 | 121,580 | -0.07(-0.41%) |
Oct 17, 2014 | 17.95 | 17.95 | 17.10 | 17.22 | 90,608 | -0.56(-3.15%) |
Oct 16, 2014 | 16.71 | 17.82 | 16.68 | 17.78 | 175,358 | +1.14(+6.85%) |
Oct 15, 2014 | 16.20 | 16.95 | 16.20 | 16.64 | 98,451 | +0.16(+0.97%) |
Oct 14, 2014 | 16.46 | 16.99 | 16.23 | 16.48 | 142,207 | -0.02(-0.12%) |
Oct 13, 2014 | 16.53 | 17.30 | 16.30 | 16.50 | 93,939 | -0.02(-0.12%) |
Oct 10, 2014 | 16.71 | 17.32 | 16.45 | 16.52 | 64,125 | -0.31(-1.84%) |
Oct 09, 2014 | 17.41 | 17.45 | 16.80 | 16.83 | 65,891 | -0.58(-3.33%) |
Oct 08, 2014 | 16.85 | 17.45 | 16.54 | 17.41 | 71,571 | +0.61(+3.63%) |
Oct 07, 2014 | 17.40 | 17.40 | 16.77 | 16.80 | 92,203 | -0.70(-4.00%) |
Oct 06, 2014 | 17.93 | 17.98 | 17.01 | 17.50 | 91,877 | -0.33(-1.85%) |
Oct 03, 2014 | 17.03 | 18.33 | 17.03 | 17.83 | 248,655 | +1.00(+5.94%) |
Oct 02, 2014 | 16.63 | 16.95 | 16.58 | 16.83 | 67,763 | +0.15(+0.90%) |
Oct 01, 2014 | 16.24 | 16.82 | 16.03 | 16.68 | 102,605 | +0.43(+2.65%) |
Sep 30, 2014 | 16.82 | 16.95 | 16.19 | 16.25 | 104,059 | -0.51(-3.04%) |
Sep 29, 2014 | 15.94 | 16.89 | 15.94 | 16.76 | 101,607 | +0.69(+4.29%) |
Sep 26, 2014 | 16.16 | 16.44 | 15.91 | 16.07 | 94,895 | -0.06(-0.37%) |
Sep 25, 2014 | 16.53 | 16.64 | 16.12 | 16.13 | 69,761 | -0.41(-2.48%) |
Sep 24, 2014 | 16.67 | 16.83 | 16.46 | 16.54 | 51,990 | -0.01(-0.06%) |
Sep 23, 2014 | 16.47 | 16.85 | 16.47 | 16.55 | 68,760 | -0.06(-0.36%) |
Sep 22, 2014 | 17.35 | 17.35 | 16.45 | 16.61 | 133,951 | -0.83(-4.76%) |
Sep 19, 2014 | 17.58 | 17.85 | 17.32 | 17.44 | 107,831 | -0.10(-0.57%) |
Sep 18, 2014 | 17.71 | 17.90 | 17.43 | 17.54 | 48,156 | -0.14(-0.79%) |
Sep 17, 2014 | 17.60 | 17.95 | 17.37 | 17.68 | 108,033 | +0.06(+0.34%) |
Sep 16, 2014 | 17.40 | 17.70 | 17.20 | 17.62 | 119,389 | +0.12(+0.69%) |
Sep 15, 2014 | 17.93 | 17.93 | 17.20 | 17.50 | 166,315 | -0.48(-2.67%) |
Sep 12, 2014 | 17.65 | 18.24 | 17.40 | 17.98 | 256,669 | +0.16(+0.90%) |
Sep 11, 2014 | 16.73 | 17.85 | 16.40 | 17.82 | 379,623 | +0.98(+5.82%) |
Sep 10, 2014 | 16.90 | 16.90 | 16.41 | 16.84 | 55,125 | -0.03(-0.18%) |
Sep 09, 2014 | 17.00 | 17.05 | 16.52 | 16.87 | 103,093 | -0.02(-0.12%) |
Sep 08, 2014 | 16.75 | 16.96 | 16.19 | 16.89 | 124,127 | +0.69(+4.26%) |
Sep 05, 2014 | 16.45 | 16.65 | 16.18 | 16.20 | 109,879 | -0.36(-2.17%) |
Sep 04, 2014 | 16.75 | 18.00 | 16.50 | 16.56 | 108,223 | -0.14(-0.84%) |
Sep 03, 2014 | 17.00 | 17.00 | 16.57 | 16.70 | 101,821 | +0.07(+0.42%) |