Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.14 | 18.58 | 18.14 | 18.41 | 109,168 | -0.06(-0.32%) |
Nov 26, 2014 | 18.28 | 18.47 | 18.47 | 18.47 | 7,400 | -0.18(-0.97%) |
Nov 25, 2014 | 18.31 | 18.65 | 18.00 | 18.65 | 123,204 | +0.44(+2.42%) |
Nov 24, 2014 | 18.39 | 18.39 | 18.01 | 18.21 | 48,398 | -0.07(-0.38%) |
Nov 21, 2014 | 18.20 | 18.32 | 18.10 | 18.28 | 6,802 | +0.08(+0.44%) |
Nov 20, 2014 | 18.30 | 18.30 | 18.00 | 18.20 | 9,962 | -0.19(-1.03%) |
Nov 19, 2014 | 18.00 | 18.49 | 18.00 | 18.39 | 35,802 | +0.23(+1.27%) |
Nov 18, 2014 | 18.20 | 18.48 | 18.10 | 18.16 | 7,231 | -0.04(-0.22%) |
Nov 17, 2014 | 18.04 | 18.35 | 17.77 | 18.20 | 13,787 | -0.07(-0.38%) |
Nov 14, 2014 | 17.90 | 18.27 | 17.82 | 18.27 | 17,577 | +0.27(+1.50%) |
Nov 13, 2014 | 18.11 | 18.11 | 17.90 | 18.00 | 8,944 | -0.28(-1.53%) |
Nov 12, 2014 | 18.09 | 18.46 | 18.08 | 18.28 | 39,864 | +0.07(+0.38%) |
Nov 11, 2014 | 18.45 | 18.45 | 18.06 | 18.21 | 55,106 | -0.36(-1.94%) |
Nov 10, 2014 | 18.70 | 18.75 | 18.35 | 18.57 | 24,835 | -0.10(-0.54%) |
Nov 07, 2014 | 18.45 | 18.75 | 18.33 | 18.67 | 12,875 | +0.24(+1.30%) |
Nov 06, 2014 | 18.65 | 18.65 | 18.17 | 18.43 | 12,109 | +0.15(+0.82%) |
Nov 05, 2014 | 18.17 | 18.42 | 18.05 | 18.28 | 65,313 | +0.00(+0.00%) |
Nov 04, 2014 | 18.25 | 18.41 | 17.92 | 18.28 | 190,673 | -0.15(-0.81%) |
Nov 03, 2014 | 18.51 | 19.00 | 18.20 | 18.43 | 28,293 | -0.18(-0.97%) |
Oct 31, 2014 | 18.80 | 18.84 | 18.31 | 18.61 | 17,094 | +0.11(+0.59%) |
Oct 30, 2014 | 18.40 | 19.00 | 18.25 | 18.50 | 32,334 | -0.01(-0.05%) |
Oct 29, 2014 | 18.62 | 18.90 | 18.42 | 18.51 | 22,312 | -0.18(-0.96%) |
Oct 28, 2014 | 18.43 | 18.83 | 18.43 | 18.69 | 52,235 | +0.17(+0.92%) |
Oct 27, 2014 | 18.59 | 18.67 | 18.35 | 18.52 | 27,258 | +0.17(+0.93%) |
Oct 24, 2014 | 18.71 | 19.10 | 18.30 | 18.35 | 35,560 | -0.46(-2.45%) |
Oct 23, 2014 | 18.91 | 19.23 | 18.57 | 18.81 | 39,449 | -0.13(-0.69%) |
Oct 22, 2014 | 19.30 | 19.60 | 18.87 | 18.94 | 123,627 | -0.37(-1.92%) |
Oct 21, 2014 | 18.93 | 19.32 | 18.93 | 19.31 | 22,950 | -0.07(-0.36%) |
Oct 20, 2014 | 18.90 | 19.40 | 18.86 | 19.38 | 25,165 | +0.37(+1.95%) |
Oct 17, 2014 | 18.68 | 19.93 | 18.68 | 19.01 | 86,441 | +0.30(+1.60%) |
Oct 16, 2014 | 18.64 | 19.00 | 18.61 | 18.71 | 11,469 | -0.18(-0.95%) |
Oct 15, 2014 | 18.61 | 19.05 | 18.47 | 18.89 | 32,887 | -0.03(-0.16%) |
Oct 14, 2014 | 19.05 | 19.30 | 18.91 | 18.92 | 64,581 | -0.08(-0.42%) |
Oct 13, 2014 | 18.68 | 19.40 | 18.68 | 19.00 | 95,195 | +0.12(+0.64%) |
Oct 10, 2014 | 19.20 | 19.20 | 18.74 | 18.88 | 92,385 | -0.43(-2.23%) |
Oct 09, 2014 | 19.22 | 19.49 | 19.22 | 19.31 | 23,986 | -0.01(-0.05%) |
Oct 08, 2014 | 19.20 | 19.57 | 19.17 | 19.32 | 84,845 | +0.03(+0.16%) |
Oct 07, 2014 | 19.32 | 19.49 | 19.23 | 19.29 | 23,827 | -0.26(-1.33%) |
Oct 06, 2014 | 19.50 | 19.70 | 19.32 | 19.55 | 10,609 | +0.06(+0.31%) |
Oct 03, 2014 | 19.13 | 19.49 | 19.13 | 19.49 | 40,361 | +0.36(+1.88%) |
Oct 02, 2014 | 19.32 | 19.44 | 18.95 | 19.13 | 47,207 | +0.05(+0.26%) |
Oct 01, 2014 | 19.05 | 19.30 | 18.89 | 19.08 | 56,147 | -0.08(-0.42%) |
Sep 30, 2014 | 19.07 | 19.49 | 19.00 | 19.16 | 66,986 | -0.11(-0.57%) |
Sep 29, 2014 | 19.12 | 19.34 | 18.19 | 19.27 | 32,869 | +0.01(+0.05%) |
Sep 26, 2014 | 19.23 | 19.47 | 19.13 | 19.26 | 29,073 | -0.01(-0.05%) |
Sep 25, 2014 | 19.05 | 19.32 | 19.02 | 19.27 | 30,705 | +0.01(+0.05%) |
Sep 24, 2014 | 19.01 | 19.37 | 19.00 | 19.26 | 29,447 | +0.08(+0.42%) |
Sep 23, 2014 | 19.15 | 19.30 | 19.00 | 19.18 | 109,737 | +0.37(+1.97%) |
Sep 22, 2014 | 18.62 | 19.12 | 18.60 | 18.81 | 123,865 | +0.06(+0.32%) |
Sep 19, 2014 | 18.41 | 18.92 | 18.41 | 18.75 | 27,686 | +0.27(+1.46%) |
Sep 18, 2014 | 18.34 | 18.75 | 18.26 | 18.48 | 27,458 | +0.13(+0.71%) |
Sep 17, 2014 | 18.80 | 18.97 | 18.35 | 18.35 | 106,456 | -0.45(-2.39%) |
Sep 16, 2014 | 18.85 | 19.04 | 18.80 | 18.80 | 83,866 | -0.15(-0.79%) |
Sep 15, 2014 | 19.16 | 19.21 | 18.80 | 18.95 | 12,355 | -0.18(-0.94%) |
Sep 12, 2014 | 19.50 | 19.74 | 19.10 | 19.13 | 56,317 | -0.46(-2.35%) |
Sep 11, 2014 | 19.50 | 19.78 | 19.50 | 19.59 | 15,529 | +0.04(+0.20%) |
Sep 10, 2014 | 19.43 | 19.68 | 19.40 | 19.55 | 57,832 | -0.03(-0.15%) |
Sep 09, 2014 | 19.58 | 19.72 | 19.43 | 19.58 | 77,913 | +0.07(+0.36%) |
Sep 08, 2014 | 19.59 | 19.97 | 19.51 | 19.51 | 96,745 | -0.37(-1.86%) |
Sep 05, 2014 | 19.77 | 19.92 | 19.62 | 19.88 | 107,132 | +0.47(+2.42%) |
Sep 04, 2014 | 19.85 | 20.07 | 19.40 | 19.41 | 35,252 | -0.53(-2.66%) |
Sep 03, 2014 | 19.70 | 19.94 | 19.60 | 19.94 | 9,942 | +0.29(+1.48%) |