Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.74 | 17.76 | 17.52 | 17.53 | 395,366 | +0.01(+0.04%) |
Nov 26, 2014 | 17.49 | 17.52 | 17.52 | 17.52 | 263,063 | -0.04(-0.21%) |
Nov 25, 2014 | 17.58 | 17.64 | 17.51 | 17.56 | 676,440 | +0.16(+0.95%) |
Nov 24, 2014 | 17.44 | 17.49 | 17.35 | 17.40 | 479,310 | +0.29(+1.71%) |
Nov 21, 2014 | 17.34 | 17.40 | 17.10 | 17.10 | 526,844 | +0.28(+1.69%) |
Nov 20, 2014 | 16.57 | 16.86 | 16.57 | 16.82 | 337,468 | +0.17(+1.04%) |
Nov 19, 2014 | 16.51 | 16.77 | 16.50 | 16.65 | 598,657 | +0.48(+2.96%) |
Nov 18, 2014 | 16.03 | 16.24 | 16.01 | 16.17 | 1,525,015 | +0.10(+0.65%) |
Nov 17, 2014 | 16.06 | 16.13 | 15.96 | 16.06 | 902,478 | -0.02(-0.09%) |
Nov 14, 2014 | 15.88 | 16.12 | 15.85 | 16.08 | 1,766,408 | -0.16(-1.01%) |
Nov 13, 2014 | 16.15 | 16.33 | 16.15 | 16.24 | 3,423,379 | -0.05(-0.28%) |
Nov 12, 2014 | 16.19 | 16.33 | 16.18 | 16.29 | 1,016,696 | -0.21(-1.27%) |
Nov 11, 2014 | 16.33 | 16.53 | 16.23 | 16.50 | 831,339 | -0.10(-0.59%) |
Nov 10, 2014 | 16.59 | 16.64 | 16.48 | 16.59 | 488,839 | -0.22(-1.29%) |
Nov 07, 2014 | 16.82 | 16.84 | 16.68 | 16.81 | 678,067 | -0.07(-0.40%) |
Nov 06, 2014 | 16.95 | 17.02 | 16.83 | 16.88 | 1,728,284 | -0.01(-0.04%) |
Nov 05, 2014 | 16.98 | 16.99 | 16.81 | 16.89 | 1,930,060 | +0.31(+1.90%) |
Nov 04, 2014 | 16.54 | 16.59 | 16.39 | 16.57 | 1,688,824 | -0.07(-0.45%) |
Nov 03, 2014 | 16.69 | 16.74 | 16.59 | 16.65 | 645,208 | -0.13(-0.80%) |
Oct 31, 2014 | 16.76 | 16.80 | 16.62 | 16.78 | 1,363,262 | +0.14(+0.86%) |
Oct 30, 2014 | 16.34 | 16.76 | 16.34 | 16.64 | 662,259 | +0.19(+1.14%) |
Oct 29, 2014 | 16.72 | 16.75 | 16.33 | 16.45 | 1,060,204 | -0.40(-2.36%) |
Oct 28, 2014 | 16.78 | 16.86 | 16.67 | 16.85 | 1,739,984 | +0.27(+1.63%) |
Oct 27, 2014 | 16.40 | 16.69 | 16.77 | 16.58 | 1,494,951 | -0.19(-1.16%) |
Oct 24, 2014 | 16.63 | 16.93 | 16.60 | 16.77 | 1,703,478 | +0.09(+0.54%) |
Oct 23, 2014 | 16.48 | 16.79 | 16.46 | 16.68 | 1,771,242 | +0.37(+2.30%) |
Oct 22, 2014 | 16.36 | 16.48 | 16.30 | 16.31 | 1,954,469 | -0.07(-0.41%) |
Oct 21, 2014 | 16.16 | 16.42 | 16.16 | 16.38 | 765,599 | +0.38(+2.39%) |
Oct 20, 2014 | 15.88 | 16.00 | 15.71 | 16.00 | 2,514,472 | +0.10(+0.66%) |
Oct 17, 2014 | 15.82 | 15.98 | 15.68 | 15.89 | 1,628,054 | +0.47(+3.06%) |
Oct 16, 2014 | 14.95 | 15.48 | 14.94 | 15.42 | 1,778,294 | -0.05(-0.34%) |
Oct 15, 2014 | 15.37 | 15.52 | 15.11 | 15.47 | 1,817,064 | -0.17(-1.10%) |
Oct 14, 2014 | 15.59 | 15.82 | 15.49 | 15.64 | 3,417,131 | +0.31(+2.05%) |
Oct 13, 2014 | 15.66 | 15.71 | 15.31 | 15.33 | 315,388 | -0.19(-1.25%) |
Oct 10, 2014 | 15.85 | 15.91 | 15.49 | 15.52 | 247,661 | -0.37(-2.36%) |
Oct 09, 2014 | 16.32 | 16.36 | 15.86 | 15.90 | 307,875 | -0.67(-4.07%) |
Oct 08, 2014 | 16.34 | 16.59 | 16.19 | 16.57 | 304,408 | +0.11(+0.68%) |
Oct 07, 2014 | 16.77 | 16.79 | 16.45 | 16.46 | 213,268 | -0.45(-2.66%) |
Oct 06, 2014 | 16.84 | 16.97 | 16.80 | 16.91 | 441,470 | +0.19(+1.16%) |
Oct 03, 2014 | 16.70 | 17.36 | 16.58 | 16.71 | 882,497 | -0.01(-0.04%) |
Oct 02, 2014 | 16.80 | 16.81 | 16.50 | 16.72 | 959,341 | -0.27(-1.59%) |
Oct 01, 2014 | 17.13 | 17.14 | 16.94 | 16.99 | 381,176 | -0.09(-0.53%) |
Sep 30, 2014 | 17.15 | 17.25 | 17.06 | 17.08 | 204,870 | -0.03(-0.17%) |
Sep 29, 2014 | 16.99 | 17.13 | 16.97 | 17.11 | 518,525 | -0.05(-0.26%) |
Sep 26, 2014 | 16.97 | 17.21 | 16.96 | 17.16 | 824,259 | -0.09(-0.52%) |
Sep 25, 2014 | 17.40 | 17.42 | 17.17 | 17.25 | 1,770,843 | -0.22(-1.29%) |
Sep 24, 2014 | 17.31 | 17.47 | 17.28 | 17.47 | 751,301 | -0.02(-0.13%) |
Sep 23, 2014 | 17.50 | 17.58 | 17.42 | 17.49 | 1,139,865 | -0.28(-1.60%) |
Sep 22, 2014 | 17.96 | 17.99 | 17.64 | 17.78 | 1,047,115 | +0.13(+0.72%) |
Sep 19, 2014 | 17.64 | 17.69 | 17.40 | 17.65 | 5,116,473 | -0.13(-0.72%) |
Sep 18, 2014 | 17.75 | 18.16 | 17.61 | 17.78 | 2,167,695 | +0.31(+1.76%) |
Sep 17, 2014 | 17.52 | 17.61 | 17.40 | 17.47 | 2,369,747 | +0.00(+0.00%) |
Sep 16, 2014 | 17.41 | 17.54 | 17.24 | 17.47 | 560,291 | -0.27(-1.52%) |
Sep 15, 2014 | 17.81 | 17.81 | 17.66 | 17.74 | 617,787 | -0.34(-1.90%) |
Sep 12, 2014 | 18.03 | 18.13 | 18.01 | 18.09 | 261,971 | -0.04(-0.21%) |
Sep 11, 2014 | 18.12 | 18.14 | 18.03 | 18.12 | 293,436 | +0.00(+0.00%) |
Sep 10, 2014 | 18.00 | 18.15 | 17.96 | 18.12 | 297,745 | +0.15(+0.83%) |
Sep 09, 2014 | 17.92 | 18.04 | 17.88 | 17.97 | 1,892,920 | +0.18(+1.01%) |
Sep 08, 2014 | 17.91 | 17.95 | 17.71 | 17.79 | 474,746 | -0.24(-1.33%) |
Sep 05, 2014 | 18.03 | 18.12 | 17.97 | 18.03 | 209,995 | +0.10(+0.58%) |
Sep 04, 2014 | 17.95 | 18.12 | 17.89 | 17.93 | 982,057 | +0.11(+0.63%) |
Sep 03, 2014 | 17.71 | 17.92 | 17.66 | 17.82 | 1,095,474 | +0.51(+2.94%) |