Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.49 | 18.56 | 18.13 | 18.25 | 1,554,106 | -0.03(-0.14%) |
Nov 26, 2014 | 17.96 | 18.28 | 18.28 | 18.28 | 1,650,028 | +0.34(+1.91%) |
Nov 25, 2014 | 17.99 | 18.16 | 17.80 | 17.94 | 1,904,355 | -0.14(-0.78%) |
Nov 24, 2014 | 18.07 | 18.38 | 17.82 | 18.08 | 3,688,299 | -0.04(-0.20%) |
Nov 21, 2014 | 17.97 | 18.30 | 17.85 | 18.11 | 3,947,943 | +0.44(+2.46%) |
Nov 20, 2014 | 17.36 | 17.79 | 17.25 | 17.68 | 3,498,079 | +0.44(+2.54%) |
Nov 19, 2014 | 17.41 | 17.57 | 17.15 | 17.24 | 1,827,685 | -0.30(-1.71%) |
Nov 18, 2014 | 17.39 | 17.56 | 17.17 | 17.54 | 2,224,019 | +0.13(+0.77%) |
Nov 17, 2014 | 17.33 | 17.52 | 17.19 | 17.41 | 2,242,110 | +0.08(+0.48%) |
Nov 14, 2014 | 17.11 | 17.43 | 16.86 | 17.32 | 3,793,924 | +0.45(+2.69%) |
Nov 13, 2014 | 16.30 | 17.07 | 16.19 | 16.87 | 5,706,802 | +0.53(+3.23%) |
Nov 12, 2014 | 16.25 | 16.56 | 16.22 | 16.34 | 2,978,837 | +0.19(+1.15%) |
Nov 11, 2014 | 16.17 | 16.37 | 16.07 | 16.15 | 2,796,553 | +0.13(+0.83%) |
Nov 10, 2014 | 15.95 | 16.08 | 15.90 | 16.02 | 3,270,766 | +0.22(+1.39%) |
Nov 07, 2014 | 15.93 | 16.07 | 15.80 | 15.80 | 1,993,062 | -0.17(-1.08%) |
Nov 06, 2014 | 16.12 | 16.20 | 15.80 | 15.97 | 1,834,168 | -0.09(-0.59%) |
Nov 05, 2014 | 16.36 | 16.44 | 15.97 | 16.07 | 1,721,833 | -0.12(-0.77%) |
Nov 04, 2014 | 16.03 | 16.36 | 15.96 | 16.19 | 4,642,841 | +0.04(+0.26%) |
Nov 03, 2014 | 16.44 | 16.45 | 16.10 | 16.15 | 2,475,646 | -0.15(-0.94%) |
Oct 31, 2014 | 16.35 | 16.49 | 16.28 | 16.30 | 2,287,489 | +0.12(+0.76%) |
Oct 30, 2014 | 15.88 | 16.34 | 15.86 | 16.18 | 2,683,684 | +0.34(+2.17%) |
Oct 29, 2014 | 16.12 | 16.19 | 15.81 | 15.84 | 2,460,640 | -0.13(-0.80%) |
Oct 28, 2014 | 15.83 | 16.04 | 15.76 | 15.96 | 2,146,698 | +0.13(+0.85%) |
Oct 27, 2014 | 15.80 | 15.96 | 15.96 | 15.83 | 2,761,027 | -0.13(-0.83%) |
Oct 24, 2014 | 15.74 | 16.08 | 15.63 | 15.96 | 1,785,280 | +0.11(+0.70%) |
Oct 23, 2014 | 16.01 | 16.13 | 15.83 | 15.85 | 2,656,547 | +0.02(+0.14%) |
Oct 22, 2014 | 15.85 | 16.22 | 15.80 | 15.83 | 2,066,182 | -0.04(-0.27%) |
Oct 21, 2014 | 15.77 | 16.35 | 15.77 | 15.87 | 3,419,963 | +0.35(+2.24%) |
Oct 20, 2014 | 15.20 | 15.59 | 15.16 | 15.53 | 2,799,412 | +0.37(+2.43%) |
Oct 17, 2014 | 15.34 | 15.39 | 15.07 | 15.16 | 1,834,941 | -0.01(-0.04%) |
Oct 16, 2014 | 14.95 | 15.29 | 14.86 | 15.16 | 4,743,516 | -0.15(-1.00%) |
Oct 15, 2014 | 14.65 | 15.40 | 14.44 | 15.32 | 6,578,266 | +0.54(+3.65%) |
Oct 14, 2014 | 14.44 | 15.06 | 14.30 | 14.78 | 3,299,703 | +0.49(+3.43%) |
Oct 13, 2014 | 14.32 | 14.64 | 14.20 | 14.29 | 4,703,465 | -0.07(-0.49%) |
Oct 10, 2014 | 14.71 | 14.90 | 14.24 | 14.36 | 5,402,092 | -0.27(-1.86%) |
Oct 09, 2014 | 14.67 | 14.95 | 14.61 | 14.63 | 3,906,120 | +0.00(+0.00%) |
Oct 08, 2014 | 14.47 | 14.79 | 14.23 | 14.63 | 4,684,426 | +0.23(+1.59%) |
Oct 07, 2014 | 14.41 | 14.67 | 14.37 | 14.40 | 2,194,494 | -0.09(-0.61%) |
Oct 06, 2014 | 14.47 | 14.68 | 14.33 | 14.49 | 1,751,485 | +0.14(+0.97%) |
Oct 03, 2014 | 14.32 | 14.52 | 14.29 | 14.35 | 1,511,169 | +0.17(+1.17%) |
Oct 02, 2014 | 14.26 | 14.45 | 14.01 | 14.19 | 1,664,143 | -0.09(-0.65%) |
Oct 01, 2014 | 14.81 | 14.82 | 14.08 | 14.28 | 2,085,650 | -0.47(-3.16%) |
Sep 30, 2014 | 14.72 | 14.77 | 14.51 | 14.74 | 2,104,944 | +0.12(+0.79%) |
Sep 29, 2014 | 14.59 | 14.93 | 14.44 | 14.63 | 2,116,145 | -0.12(-0.83%) |
Sep 26, 2014 | 14.69 | 14.95 | 14.65 | 14.75 | 1,663,806 | +0.13(+0.86%) |
Sep 25, 2014 | 15.10 | 15.14 | 14.56 | 14.63 | 1,941,496 | -0.58(-3.79%) |
Sep 24, 2014 | 15.13 | 15.28 | 15.03 | 15.20 | 1,543,884 | +0.17(+1.16%) |
Sep 23, 2014 | 14.92 | 15.23 | 14.89 | 15.03 | 1,011,459 | +0.05(+0.35%) |
Sep 22, 2014 | 15.19 | 15.32 | 14.88 | 14.98 | 1,751,387 | -0.31(-2.06%) |
Sep 19, 2014 | 15.39 | 15.51 | 15.07 | 15.29 | 2,359,087 | -0.11(-0.68%) |
Sep 18, 2014 | 15.27 | 15.41 | 15.20 | 15.40 | 1,215,703 | +0.22(+1.45%) |
Sep 17, 2014 | 15.31 | 15.31 | 15.08 | 15.18 | 1,515,469 | +0.01(+0.03%) |
Sep 16, 2014 | 14.80 | 15.24 | 14.73 | 15.17 | 1,492,579 | +0.26(+1.75%) |
Sep 15, 2014 | 15.25 | 15.25 | 14.79 | 14.91 | 1,391,293 | -0.29(-1.92%) |
Sep 12, 2014 | 15.25 | 15.27 | 15.16 | 15.20 | 1,067,446 | -0.05(-0.35%) |
Sep 11, 2014 | 15.03 | 15.27 | 15.01 | 15.26 | 808,406 | +0.12(+0.82%) |
Sep 10, 2014 | 15.09 | 15.25 | 15.00 | 15.13 | 1,373,644 | -0.04(-0.28%) |
Sep 09, 2014 | 15.25 | 15.46 | 15.13 | 15.17 | 1,837,863 | -0.13(-0.87%) |
Sep 08, 2014 | 15.41 | 15.55 | 15.26 | 15.31 | 1,689,252 | -0.13(-0.83%) |
Sep 05, 2014 | 15.46 | 15.48 | 15.36 | 15.43 | 1,849,175 | -0.02(-0.12%) |
Sep 04, 2014 | 15.28 | 15.61 | 15.28 | 15.45 | 1,761,176 | +0.26(+1.72%) |
Sep 03, 2014 | 15.22 | 15.30 | 15.10 | 15.19 | 2,682,667 | +0.06(+0.41%) |