Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.26 | 15.32 | 15.18 | 15.19 | 498,357 | -0.07(-0.46%) |
Nov 26, 2014 | 14.90 | 15.26 | 15.26 | 15.26 | 1,084,568 | +0.32(+2.13%) |
Nov 25, 2014 | 15.12 | 15.17 | 14.92 | 14.95 | 1,641,399 | -0.20(-1.34%) |
Nov 24, 2014 | 15.30 | 15.33 | 15.10 | 15.15 | 1,214,490 | -0.19(-1.21%) |
Nov 21, 2014 | 15.36 | 15.39 | 15.25 | 15.33 | 1,033,414 | +0.02(+0.12%) |
Nov 20, 2014 | 15.19 | 15.37 | 15.16 | 15.32 | 922,647 | +0.07(+0.46%) |
Nov 19, 2014 | 15.36 | 15.36 | 15.22 | 15.25 | 3,607,978 | -0.12(-0.80%) |
Nov 18, 2014 | 15.29 | 15.38 | 15.25 | 15.37 | 710,200 | +0.12(+0.81%) |
Nov 17, 2014 | 15.19 | 15.32 | 15.19 | 15.25 | 1,701,569 | -0.01(-0.06%) |
Nov 14, 2014 | 15.27 | 15.40 | 15.18 | 15.25 | 1,116,415 | -0.05(-0.35%) |
Nov 13, 2014 | 15.31 | 15.33 | 15.22 | 15.31 | 595,501 | +0.11(+0.70%) |
Nov 12, 2014 | 15.19 | 15.29 | 15.19 | 15.20 | 930,960 | -0.04(-0.29%) |
Nov 11, 2014 | 15.25 | 15.35 | 15.19 | 15.25 | 384,243 | -0.02(-0.12%) |
Nov 10, 2014 | 15.08 | 15.28 | 15.02 | 15.26 | 878,167 | +0.16(+1.05%) |
Nov 07, 2014 | 15.33 | 15.33 | 15.09 | 15.10 | 2,532,230 | -0.23(-1.50%) |
Nov 06, 2014 | 15.14 | 15.39 | 15.14 | 15.33 | 1,148,211 | +0.12(+0.81%) |
Nov 05, 2014 | 15.19 | 15.28 | 15.05 | 15.21 | 1,406,325 | +0.11(+0.70%) |
Nov 04, 2014 | 15.18 | 15.28 | 14.95 | 15.10 | 934,851 | -0.07(-0.47%) |
Nov 03, 2014 | 15.51 | 15.63 | 15.00 | 15.18 | 2,426,996 | -0.31(-2.00%) |
Oct 31, 2014 | 15.24 | 15.50 | 15.13 | 15.48 | 1,162,116 | +0.26(+1.68%) |
Oct 30, 2014 | 15.06 | 15.24 | 15.02 | 15.23 | 763,777 | +0.10(+0.64%) |
Oct 29, 2014 | 15.20 | 15.23 | 15.00 | 15.13 | 511,568 | -0.10(-0.64%) |
Oct 28, 2014 | 15.02 | 15.23 | 15.00 | 15.23 | 466,606 | +0.21(+1.41%) |
Oct 27, 2014 | 14.99 | 14.99 | 14.92 | 15.02 | 898,973 | +0.03(+0.18%) |
Oct 24, 2014 | 15.18 | 15.19 | 14.95 | 14.99 | 667,098 | -0.12(-0.82%) |
Oct 23, 2014 | 15.01 | 15.17 | 15.00 | 15.11 | 474,312 | +0.13(+0.88%) |
Oct 22, 2014 | 15.04 | 15.20 | 14.95 | 14.98 | 605,078 | -0.04(-0.29%) |
Oct 21, 2014 | 14.95 | 15.06 | 14.81 | 15.02 | 722,654 | +0.14(+0.95%) |
Oct 20, 2014 | 14.74 | 14.88 | 14.74 | 14.88 | 914,029 | +0.19(+1.32%) |
Oct 17, 2014 | 14.91 | 14.91 | 14.63 | 14.69 | 729,843 | -0.11(-0.78%) |
Oct 16, 2014 | 14.75 | 14.88 | 14.62 | 14.80 | 815,425 | +0.01(+0.06%) |
Oct 15, 2014 | 14.58 | 14.91 | 14.42 | 14.80 | 2,224,168 | +0.12(+0.84%) |
Oct 14, 2014 | 14.80 | 15.02 | 14.65 | 14.67 | 1,804,010 | -0.08(-0.54%) |
Oct 13, 2014 | 14.79 | 14.91 | 14.72 | 14.75 | 719,755 | -0.01(-0.06%) |
Oct 10, 2014 | 14.97 | 14.97 | 14.74 | 14.76 | 1,147,602 | -0.19(-1.24%) |
Oct 09, 2014 | 14.98 | 15.18 | 14.89 | 14.95 | 1,186,503 | -0.03(-0.18%) |
Oct 08, 2014 | 14.76 | 14.98 | 14.72 | 14.97 | 799,397 | +0.19(+1.31%) |
Oct 07, 2014 | 15.14 | 15.14 | 14.77 | 14.78 | 1,300,150 | -0.33(-2.16%) |
Oct 06, 2014 | 15.07 | 15.11 | 15.00 | 15.10 | 726,178 | +0.06(+0.41%) |
Oct 03, 2014 | 15.05 | 15.06 | 14.93 | 15.04 | 709,810 | +0.11(+0.77%) |
Oct 02, 2014 | 15.00 | 15.08 | 14.83 | 14.93 | 623,253 | -0.11(-0.71%) |
Oct 01, 2014 | 14.95 | 15.06 | 14.92 | 15.03 | 1,121,341 | +0.11(+0.77%) |
Sep 30, 2014 | 15.09 | 15.09 | 14.89 | 14.92 | 1,014,380 | -0.17(-1.11%) |
Sep 29, 2014 | 14.99 | 15.13 | 14.94 | 15.09 | 866,490 | +0.02(+0.12%) |
Sep 26, 2014 | 14.98 | 15.09 | 14.82 | 15.07 | 2,918,337 | +0.11(+0.71%) |
Sep 25, 2014 | 14.93 | 14.99 | 14.76 | 14.96 | 1,425,598 | +0.01(+0.06%) |
Sep 24, 2014 | 14.95 | 15.11 | 14.91 | 14.95 | 1,287,237 | -0.04(-0.29%) |
Sep 23, 2014 | 15.14 | 15.25 | 14.97 | 15.00 | 2,090,517 | -0.15(-0.99%) |
Sep 22, 2014 | 15.25 | 15.30 | 15.10 | 15.15 | 1,134,451 | -0.17(-1.10%) |
Sep 19, 2014 | 15.30 | 15.33 | 15.12 | 15.32 | 4,069,526 | +0.04(+0.23%) |
Sep 18, 2014 | 15.44 | 15.48 | 15.25 | 15.28 | 1,134,156 | -0.16(-1.03%) |
Sep 17, 2014 | 15.38 | 15.55 | 15.27 | 15.44 | 1,296,441 | +0.13(+0.87%) |
Sep 16, 2014 | 15.30 | 15.37 | 15.25 | 15.31 | 1,086,165 | +0.00(+0.00%) |
Sep 15, 2014 | 15.55 | 15.55 | 15.27 | 15.31 | 1,506,015 | -0.27(-1.76%) |
Sep 12, 2014 | 15.69 | 15.69 | 15.49 | 15.58 | 1,535,748 | -0.17(-1.07%) |
Sep 11, 2014 | 15.81 | 15.85 | 15.62 | 15.75 | 1,594,190 | -0.09(-0.56%) |
Sep 10, 2014 | 15.86 | 15.91 | 15.84 | 15.84 | 1,156,911 | -0.02(-0.11%) |
Sep 09, 2014 | 15.93 | 15.93 | 15.77 | 15.86 | 1,393,676 | -0.11(-0.72%) |
Sep 08, 2014 | 15.94 | 16.01 | 15.86 | 15.97 | 1,129,860 | -0.03(-0.17%) |
Sep 05, 2014 | 15.79 | 16.01 | 15.74 | 16.00 | 2,505,807 | +0.20(+1.28%) |
Sep 04, 2014 | 15.98 | 15.99 | 15.76 | 15.79 | 1,690,820 | -0.19(-1.16%) |
Sep 03, 2014 | 15.74 | 15.99 | 15.69 | 15.98 | 1,699,132 | +0.23(+1.45%) |