Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.21 | 17.21 | 17.10 | 17.11 | 237,326 | -0.01(-0.08%) |
Nov 26, 2014 | 17.29 | 17.13 | 17.13 | 17.13 | 167,658 | -0.18(-1.03%) |
Nov 25, 2014 | 17.15 | 17.32 | 17.09 | 17.30 | 227,863 | +0.15(+0.88%) |
Nov 24, 2014 | 16.89 | 17.20 | 16.89 | 17.15 | 311,472 | +0.27(+1.60%) |
Nov 21, 2014 | 17.09 | 17.14 | 16.82 | 16.88 | 455,417 | +0.07(+0.43%) |
Nov 20, 2014 | 16.80 | 16.89 | 16.71 | 16.81 | 240,974 | -0.02(-0.12%) |
Nov 19, 2014 | 17.07 | 17.17 | 16.57 | 16.83 | 697,102 | -0.34(-1.96%) |
Nov 18, 2014 | 17.27 | 17.47 | 17.15 | 17.17 | 474,684 | -0.09(-0.50%) |
Nov 17, 2014 | 17.44 | 17.52 | 17.17 | 17.25 | 498,269 | -0.24(-1.36%) |
Nov 14, 2014 | 17.75 | 17.84 | 17.44 | 17.49 | 397,162 | -0.28(-1.59%) |
Nov 13, 2014 | 18.03 | 18.12 | 17.75 | 17.77 | 304,076 | -0.26(-1.46%) |
Nov 12, 2014 | 18.31 | 18.31 | 17.79 | 18.04 | 735,273 | -0.32(-1.72%) |
Nov 11, 2014 | 18.38 | 18.44 | 18.19 | 18.35 | 431,239 | -0.02(-0.11%) |
Nov 10, 2014 | 17.99 | 18.38 | 17.81 | 18.37 | 1,391,159 | +0.44(+2.46%) |
Nov 07, 2014 | 17.82 | 18.02 | 17.58 | 17.93 | 816,888 | +0.16(+0.89%) |
Nov 06, 2014 | 18.30 | 18.30 | 17.40 | 17.77 | 858,233 | -0.21(-1.17%) |
Nov 05, 2014 | 18.12 | 18.15 | 17.84 | 17.98 | 455,912 | -0.06(-0.33%) |
Nov 04, 2014 | 18.06 | 18.15 | 17.81 | 18.04 | 288,735 | +0.00(+0.00%) |
Nov 03, 2014 | 17.92 | 18.08 | 17.86 | 18.04 | 492,596 | +0.20(+1.14%) |
Oct 31, 2014 | 17.29 | 17.87 | 17.13 | 17.84 | 1,360,707 | +0.73(+4.27%) |
Oct 30, 2014 | 17.09 | 17.25 | 16.94 | 17.11 | 641,548 | -0.07(-0.38%) |
Oct 29, 2014 | 17.32 | 17.34 | 17.01 | 17.17 | 275,152 | -0.08(-0.46%) |
Oct 28, 2014 | 16.88 | 17.29 | 16.86 | 17.25 | 435,336 | +0.43(+2.58%) |
Oct 27, 2014 | 16.98 | 17.04 | 16.69 | 16.82 | 331,937 | -0.22(-1.31%) |
Oct 24, 2014 | 17.11 | 17.13 | 16.96 | 17.04 | 329,377 | -0.02(-0.12%) |
Oct 23, 2014 | 17.08 | 17.23 | 17.00 | 17.06 | 619,406 | +0.07(+0.39%) |
Oct 22, 2014 | 17.25 | 17.29 | 16.98 | 17.00 | 465,870 | -0.27(-1.56%) |
Oct 21, 2014 | 16.94 | 17.27 | 16.88 | 17.27 | 477,378 | +0.36(+2.14%) |
Oct 20, 2014 | 16.61 | 16.90 | 16.61 | 16.90 | 383,752 | +0.27(+1.62%) |
Oct 17, 2014 | 16.65 | 16.65 | 16.50 | 16.63 | 491,808 | +0.14(+0.84%) |
Oct 16, 2014 | 16.27 | 16.70 | 16.23 | 16.50 | 645,990 | +0.00(+0.00%) |
Oct 15, 2014 | 16.21 | 16.57 | 16.01 | 16.50 | 653,425 | +0.25(+1.54%) |
Oct 14, 2014 | 16.08 | 16.26 | 16.02 | 16.24 | 564,592 | +0.36(+2.28%) |
Oct 13, 2014 | 15.89 | 16.11 | 15.80 | 15.88 | 634,239 | -0.01(-0.04%) |
Oct 10, 2014 | 15.53 | 16.05 | 15.44 | 15.89 | 690,972 | +0.27(+1.73%) |
Oct 09, 2014 | 16.11 | 16.21 | 15.60 | 15.62 | 314,180 | -0.54(-3.34%) |
Oct 08, 2014 | 15.83 | 16.18 | 15.65 | 16.16 | 341,950 | +0.31(+1.95%) |
Oct 07, 2014 | 16.02 | 16.15 | 15.83 | 15.85 | 302,600 | -0.29(-1.79%) |
Oct 06, 2014 | 16.13 | 16.26 | 16.04 | 16.14 | 379,182 | +0.01(+0.08%) |
Oct 03, 2014 | 16.09 | 16.24 | 15.91 | 16.13 | 254,825 | +0.23(+1.45%) |
Oct 02, 2014 | 15.53 | 15.90 | 15.35 | 15.90 | 361,950 | +0.38(+2.42%) |
Oct 01, 2014 | 15.74 | 15.75 | 15.50 | 15.52 | 497,533 | -0.26(-1.63%) |
Sep 30, 2014 | 16.21 | 16.23 | 15.78 | 15.78 | 429,243 | -0.40(-2.44%) |
Sep 29, 2014 | 15.96 | 16.19 | 15.96 | 16.17 | 287,918 | +0.04(+0.24%) |
Sep 26, 2014 | 15.71 | 16.14 | 15.66 | 16.13 | 458,182 | +0.43(+2.73%) |
Sep 25, 2014 | 15.95 | 15.95 | 15.61 | 15.70 | 408,560 | -0.30(-1.88%) |
Sep 24, 2014 | 16.01 | 16.07 | 15.78 | 16.01 | 410,770 | -0.03(-0.16%) |
Sep 23, 2014 | 16.24 | 16.24 | 16.01 | 16.03 | 540,168 | -0.24(-1.49%) |
Sep 22, 2014 | 16.41 | 16.69 | 16.27 | 16.28 | 344,449 | -0.26(-1.55%) |
Sep 19, 2014 | 16.53 | 16.66 | 16.35 | 16.53 | 1,137,597 | +0.11(+0.68%) |
Sep 18, 2014 | 16.58 | 16.64 | 16.28 | 16.42 | 404,534 | -0.14(-0.87%) |
Sep 17, 2014 | 16.30 | 16.70 | 16.21 | 16.56 | 565,096 | +0.24(+1.49%) |
Sep 16, 2014 | 16.45 | 16.55 | 16.17 | 16.32 | 589,182 | -0.13(-0.80%) |
Sep 15, 2014 | 17.13 | 17.15 | 16.45 | 16.45 | 722,750 | -0.58(-3.43%) |
Sep 12, 2014 | 17.31 | 17.35 | 16.97 | 17.04 | 762,956 | -0.24(-1.37%) |
Sep 11, 2014 | 16.84 | 17.28 | 16.84 | 17.27 | 266,279 | +0.30(+1.74%) |
Sep 10, 2014 | 17.23 | 17.30 | 16.83 | 16.98 | 436,216 | -0.28(-1.63%) |
Sep 09, 2014 | 17.14 | 17.38 | 17.02 | 17.26 | 546,429 | +0.05(+0.27%) |
Sep 08, 2014 | 16.88 | 17.22 | 16.86 | 17.21 | 395,525 | +0.38(+2.26%) |
Sep 05, 2014 | 16.82 | 16.96 | 16.67 | 16.83 | 147,000 | -0.03(-0.19%) |
Sep 04, 2014 | 16.79 | 17.01 | 16.65 | 16.87 | 257,758 | +0.11(+0.67%) |
Sep 03, 2014 | 17.25 | 17.32 | 16.73 | 16.75 | 231,651 | -0.47(-2.70%) |