Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.59 | 15.63 | 15.58 | 15.58 | 917 | -0.01(-0.09%) |
Nov 26, 2014 | 15.69 | 15.59 | 15.59 | 15.59 | 1,116 | +0.01(+0.05%) |
Nov 25, 2014 | 15.59 | 15.69 | 15.59 | 15.59 | 1,123 | -0.03(-0.18%) |
Nov 24, 2014 | 15.68 | 15.68 | 15.58 | 15.62 | 1,023 | -0.01(-0.09%) |
Nov 21, 2014 | 15.40 | 15.68 | 15.40 | 15.63 | 6,754 | +0.08(+0.51%) |
Nov 20, 2014 | 15.55 | 15.55 | 15.54 | 15.55 | 492 | +0.01(+0.09%) |
Nov 19, 2014 | 15.63 | 15.64 | 15.36 | 15.54 | 3,375 | -0.06(-0.37%) |
Nov 18, 2014 | 15.63 | 15.63 | 15.51 | 15.59 | 1,104 | +0.06(+0.39%) |
Nov 17, 2014 | 15.49 | 15.53 | 15.36 | 15.53 | 20,247 | +0.17(+1.12%) |
Nov 14, 2014 | 15.49 | 15.51 | 15.36 | 15.36 | 2,120 | -0.25(-1.58%) |
Nov 13, 2014 | 15.64 | 15.68 | 15.34 | 15.61 | 7,523 | -0.05(-0.31%) |
Nov 12, 2014 | 15.44 | 15.66 | 15.44 | 15.66 | 837 | +0.14(+0.91%) |
Nov 11, 2014 | 15.46 | 15.52 | 15.43 | 15.51 | 14,355 | -0.17(-1.10%) |
Nov 10, 2014 | 15.46 | 15.69 | 15.46 | 15.69 | 1,209 | +0.04(+0.23%) |
Nov 07, 2014 | 15.62 | 15.66 | 15.48 | 15.65 | 977 | +0.04(+0.23%) |
Nov 06, 2014 | 15.62 | 15.69 | 15.52 | 15.62 | 2,438 | +0.00(+0.00%) |
Nov 05, 2014 | 15.56 | 15.62 | 15.48 | 15.62 | 5,084 | +0.10(+0.65%) |
Nov 04, 2014 | 15.58 | 15.58 | 15.51 | 15.51 | 738 | -0.01(-0.09%) |
Nov 03, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 392 | -0.10(-0.64%) |
Oct 31, 2014 | 15.80 | 15.80 | 15.53 | 15.63 | 1,182 | -0.11(-0.73%) |
Oct 30, 2014 | 15.53 | 15.74 | 15.53 | 15.74 | 2,461 | +0.19(+1.20%) |
Oct 29, 2014 | 15.64 | 15.76 | 15.56 | 15.56 | 7,713 | +0.05(+0.35%) |
Oct 27, 2014 | 15.51 | 15.50 | 15.50 | 15.50 | 343 | -0.02(-0.16%) |
Oct 24, 2014 | 15.57 | 15.57 | 15.48 | 15.53 | 1,133 | -0.14(-0.91%) |
Oct 23, 2014 | 15.71 | 15.71 | 15.59 | 15.67 | 1,548 | +0.16(+1.06%) |
Oct 22, 2014 | 15.77 | 15.93 | 15.51 | 15.51 | 3,082 | -0.24(-1.50%) |
Oct 21, 2014 | 15.42 | 15.74 | 15.42 | 15.74 | 1,345 | +0.06(+0.36%) |
Oct 17, 2014 | 15.44 | 15.69 | 15.69 | 15.69 | 120 | -0.18(-1.12%) |
Oct 16, 2014 | 15.58 | 15.87 | 15.58 | 15.87 | 1,682 | +0.21(+1.33%) |
Oct 15, 2014 | 15.87 | 15.87 | 15.56 | 15.66 | 1,121 | -0.17(-1.09%) |
Oct 14, 2014 | 15.63 | 15.83 | 15.63 | 15.83 | 1,605 | +0.11(+0.68%) |
Oct 13, 2014 | 15.76 | 15.76 | 15.41 | 15.72 | 3,301 | -0.01(-0.09%) |
Oct 09, 2014 | 15.62 | 15.74 | 15.74 | 15.74 | 36 | +0.01(+0.05%) |
Oct 08, 2014 | 15.67 | 15.97 | 15.40 | 15.73 | 24,322 | -0.03(-0.18%) |
Oct 07, 2014 | 15.72 | 15.84 | 15.67 | 15.76 | 5,266 | -0.05(-0.29%) |
Oct 06, 2014 | 15.97 | 15.98 | 15.77 | 15.80 | 7,947 | -0.19(-1.18%) |
Oct 03, 2014 | 16.05 | 16.05 | 15.99 | 15.99 | 685 | -0.01(-0.05%) |
Oct 02, 2014 | 15.84 | 16.00 | 15.76 | 16.00 | 9,226 | +0.16(+1.02%) |
Oct 01, 2014 | 15.94 | 15.94 | 15.84 | 15.84 | 7,087 | -0.25(-1.54%) |
Sep 30, 2014 | 15.76 | 16.12 | 15.76 | 16.09 | 1,990 | +0.32(+2.05%) |
Sep 29, 2014 | 15.86 | 16.02 | 15.67 | 15.77 | 7,259 | -0.31(-1.92%) |
Sep 26, 2014 | 16.11 | 16.11 | 15.76 | 16.07 | 3,428 | +0.17(+1.08%) |
Sep 25, 2014 | 16.07 | 16.07 | 15.67 | 15.90 | 2,489 | -0.04(-0.27%) |
Sep 24, 2014 | 15.87 | 15.94 | 15.86 | 15.94 | 5,172 | +0.11(+0.72%) |
Sep 23, 2014 | 15.83 | 15.83 | 15.79 | 15.83 | 1,764 | -0.18(-1.12%) |
Sep 22, 2014 | 15.79 | 16.10 | 15.67 | 16.01 | 4,022 | +0.04(+0.22%) |
Sep 19, 2014 | 16.05 | 16.12 | 15.97 | 15.97 | 6,589 | +0.10(+0.63%) |
Sep 17, 2014 | 15.62 | 15.87 | 15.87 | 15.87 | 18 | +0.08(+0.50%) |
Sep 16, 2014 | 15.77 | 15.85 | 15.77 | 15.79 | 1,858 | +0.04(+0.27%) |
Sep 15, 2014 | 16.08 | 16.11 | 15.74 | 15.75 | 2,938 | -0.10(-0.63%) |
Sep 12, 2014 | 15.97 | 16.00 | 15.77 | 15.85 | 4,278 | +0.01(+0.09%) |
Sep 11, 2014 | 15.84 | 15.84 | 15.65 | 15.84 | 4,043 | +0.02(+0.13%) |
Sep 10, 2014 | 15.96 | 15.96 | 15.67 | 15.82 | 4,176 | +0.20(+1.29%) |
Sep 09, 2014 | 15.96 | 15.96 | 15.61 | 15.61 | 5,087 | -0.41(-2.54%) |
Sep 08, 2014 | 15.79 | 16.02 | 15.79 | 16.02 | 14,090 | +0.03(+0.20%) |
Sep 05, 2014 | 15.80 | 16.02 | 15.79 | 15.99 | 6,736 | +0.26(+1.64%) |
Sep 04, 2014 | 16.09 | 16.09 | 15.71 | 15.73 | 16,783 | -0.35(-2.20%) |
Sep 03, 2014 | 16.07 | 16.21 | 15.72 | 16.08 | 11,453 | +0.01(+0.09%) |