Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.25 | 16.42 | 16.12 | 16.12 | 26,748 | -0.26(-1.56%) |
Nov 26, 2014 | 16.26 | 16.38 | 16.38 | 16.38 | 35,622 | +0.03(+0.19%) |
Nov 25, 2014 | 16.36 | 16.51 | 16.13 | 16.35 | 38,632 | -0.04(-0.23%) |
Nov 24, 2014 | 16.20 | 16.38 | 16.20 | 16.38 | 19,723 | +0.14(+0.88%) |
Nov 21, 2014 | 16.26 | 16.42 | 16.11 | 16.24 | 67,279 | +0.08(+0.50%) |
Nov 20, 2014 | 16.00 | 16.17 | 15.87 | 16.16 | 117,524 | +0.02(+0.12%) |
Nov 19, 2014 | 16.26 | 16.33 | 16.03 | 16.14 | 45,483 | -0.22(-1.33%) |
Nov 18, 2014 | 16.51 | 16.52 | 16.35 | 16.36 | 44,198 | -0.09(-0.57%) |
Nov 17, 2014 | 16.50 | 16.57 | 16.27 | 16.45 | 59,004 | -0.16(-0.94%) |
Nov 14, 2014 | 16.80 | 16.94 | 16.50 | 16.61 | 114,520 | -0.33(-1.95%) |
Nov 13, 2014 | 16.93 | 17.08 | 16.88 | 16.94 | 75,889 | -0.16(-0.95%) |
Nov 12, 2014 | 17.05 | 17.12 | 16.85 | 17.10 | 56,417 | +0.06(+0.33%) |
Nov 11, 2014 | 16.97 | 17.25 | 16.86 | 17.04 | 40,541 | -0.05(-0.29%) |
Nov 10, 2014 | 16.73 | 17.09 | 16.57 | 17.09 | 94,838 | +0.04(+0.22%) |
Nov 07, 2014 | 17.05 | 17.10 | 16.98 | 17.06 | 12,432 | -0.15(-0.87%) |
Nov 06, 2014 | 16.87 | 17.21 | 16.85 | 17.21 | 26,650 | +0.27(+1.58%) |
Nov 05, 2014 | 16.99 | 17.06 | 16.73 | 16.94 | 38,420 | +0.02(+0.15%) |
Nov 04, 2014 | 16.81 | 17.02 | 16.79 | 16.91 | 22,836 | -0.04(-0.22%) |
Nov 03, 2014 | 16.92 | 17.04 | 16.73 | 16.95 | 35,779 | -0.12(-0.69%) |
Oct 31, 2014 | 17.41 | 17.41 | 16.52 | 17.07 | 71,115 | -0.02(-0.11%) |
Oct 30, 2014 | 16.80 | 17.17 | 16.73 | 17.09 | 58,145 | +0.17(+1.03%) |
Oct 29, 2014 | 16.77 | 16.96 | 16.52 | 16.91 | 36,304 | +0.08(+0.48%) |
Oct 28, 2014 | 16.36 | 16.83 | 16.35 | 16.83 | 61,221 | +0.49(+2.97%) |
Oct 27, 2014 | 16.16 | 16.38 | 16.28 | 16.35 | 34,253 | +0.06(+0.38%) |
Oct 24, 2014 | 16.29 | 16.32 | 16.18 | 16.28 | 23,996 | +0.05(+0.31%) |
Oct 23, 2014 | 16.14 | 16.33 | 16.14 | 16.23 | 82,137 | +0.19(+1.20%) |
Oct 22, 2014 | 16.17 | 16.23 | 15.92 | 16.04 | 30,237 | -0.03(-0.19%) |
Oct 21, 2014 | 16.00 | 16.14 | 16.00 | 16.07 | 22,486 | +0.08(+0.51%) |
Oct 20, 2014 | 15.89 | 16.06 | 15.89 | 15.99 | 34,858 | +0.05(+0.31%) |
Oct 17, 2014 | 16.24 | 16.27 | 15.90 | 15.94 | 49,145 | -0.07(-0.47%) |
Oct 16, 2014 | 16.17 | 16.17 | 15.85 | 16.02 | 175,562 | -0.32(-1.98%) |
Oct 15, 2014 | 15.95 | 16.40 | 15.92 | 16.34 | 46,820 | +0.22(+1.35%) |
Oct 14, 2014 | 16.18 | 16.36 | 16.05 | 16.12 | 59,379 | -0.05(-0.31%) |
Oct 13, 2014 | 15.88 | 16.04 | 15.83 | 16.17 | 36,174 | +0.40(+2.53%) |
Oct 10, 2014 | 15.75 | 15.92 | 15.75 | 15.77 | 47,911 | -0.02(-0.12%) |
Oct 09, 2014 | 15.81 | 15.94 | 15.75 | 15.79 | 23,263 | -0.34(-2.09%) |
Oct 08, 2014 | 15.77 | 16.20 | 15.75 | 16.13 | 44,768 | +0.30(+1.89%) |
Oct 07, 2014 | 15.94 | 16.04 | 15.72 | 15.83 | 19,717 | -0.17(-1.09%) |
Oct 06, 2014 | 16.08 | 16.08 | 15.92 | 16.00 | 19,566 | -0.01(-0.04%) |
Oct 03, 2014 | 16.08 | 16.08 | 15.93 | 16.01 | 22,339 | +0.06(+0.35%) |
Oct 02, 2014 | 15.85 | 16.04 | 15.77 | 15.95 | 39,824 | +0.13(+0.83%) |
Oct 01, 2014 | 15.65 | 15.95 | 15.64 | 15.82 | 42,882 | +0.20(+1.28%) |
Sep 30, 2014 | 15.85 | 16.04 | 15.61 | 15.62 | 43,162 | -0.22(-1.42%) |
Sep 29, 2014 | 15.84 | 15.95 | 15.82 | 15.85 | 20,813 | -0.08(-0.51%) |
Sep 26, 2014 | 15.90 | 15.99 | 15.86 | 15.93 | 13,862 | +0.04(+0.27%) |
Sep 25, 2014 | 15.94 | 15.96 | 15.72 | 15.89 | 53,713 | -0.05(-0.31%) |
Sep 24, 2014 | 15.94 | 16.12 | 15.94 | 15.94 | 13,690 | +0.03(+0.20%) |
Sep 23, 2014 | 15.91 | 16.06 | 15.90 | 15.90 | 32,061 | -0.01(-0.08%) |
Sep 22, 2014 | 16.15 | 16.20 | 15.91 | 15.92 | 26,986 | -0.29(-1.81%) |
Sep 19, 2014 | 16.24 | 16.31 | 16.18 | 16.21 | 40,610 | +0.00(+0.00%) |
Sep 18, 2014 | 16.20 | 16.36 | 16.20 | 16.21 | 21,827 | +0.02(+0.12%) |
Sep 17, 2014 | 16.23 | 16.35 | 16.14 | 16.19 | 34,275 | +0.07(+0.42%) |
Sep 16, 2014 | 16.13 | 16.39 | 16.10 | 16.12 | 54,418 | +0.02(+0.11%) |
Sep 15, 2014 | 16.20 | 16.20 | 15.92 | 16.11 | 34,519 | -0.02(-0.11%) |
Sep 12, 2014 | 16.23 | 16.23 | 15.98 | 16.12 | 33,722 | -0.10(-0.64%) |
Sep 11, 2014 | 16.11 | 16.29 | 15.98 | 16.23 | 26,121 | +0.01(+0.08%) |
Sep 10, 2014 | 15.98 | 16.23 | 15.98 | 16.22 | 28,966 | +0.27(+1.69%) |
Sep 09, 2014 | 16.23 | 16.23 | 15.89 | 15.95 | 29,115 | -0.29(-1.81%) |
Sep 08, 2014 | 16.31 | 16.34 | 16.11 | 16.24 | 28,296 | -0.02(-0.11%) |
Sep 05, 2014 | 16.16 | 16.33 | 16.14 | 16.26 | 35,172 | +0.08(+0.49%) |
Sep 04, 2014 | 16.34 | 16.23 | 16.15 | 16.18 | 19,214 | -0.05(-0.30%) |
Sep 03, 2014 | 16.41 | 16.41 | 16.19 | 16.23 | 21,329 | -0.15(-0.93%) |