Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.85 | 17.06 | 16.77 | 16.81 | 496,848 | -0.08(-0.48%) |
Nov 26, 2014 | 16.71 | 16.89 | 16.89 | 16.89 | 1,242,286 | +0.23(+1.35%) |
Nov 25, 2014 | 16.44 | 16.71 | 16.30 | 16.67 | 903,993 | +0.22(+1.32%) |
Nov 24, 2014 | 16.13 | 16.50 | 15.93 | 16.45 | 743,453 | +0.35(+2.15%) |
Nov 21, 2014 | 15.91 | 16.28 | 15.88 | 16.10 | 1,006,052 | +0.37(+2.35%) |
Nov 20, 2014 | 15.15 | 15.75 | 15.05 | 15.73 | 936,540 | +0.53(+3.49%) |
Nov 19, 2014 | 15.31 | 15.47 | 15.19 | 15.20 | 719,590 | -0.08(-0.53%) |
Nov 18, 2014 | 15.15 | 15.43 | 15.09 | 15.28 | 528,230 | +0.22(+1.44%) |
Nov 17, 2014 | 15.35 | 15.40 | 15.04 | 15.06 | 837,881 | -0.30(-1.94%) |
Nov 14, 2014 | 15.28 | 15.54 | 15.17 | 15.36 | 732,485 | +0.10(+0.63%) |
Nov 13, 2014 | 15.77 | 15.95 | 15.18 | 15.27 | 1,056,100 | -0.54(-3.41%) |
Nov 12, 2014 | 16.09 | 16.13 | 15.58 | 15.80 | 1,526,243 | -0.62(-3.77%) |
Nov 11, 2014 | 16.31 | 16.59 | 16.09 | 16.42 | 1,049,961 | +0.24(+1.49%) |
Nov 10, 2014 | 16.23 | 16.50 | 15.93 | 16.18 | 2,170,416 | -1.14(-6.60%) |
Nov 07, 2014 | 17.01 | 17.39 | 16.85 | 17.33 | 588,221 | +0.24(+1.41%) |
Nov 06, 2014 | 17.11 | 17.26 | 16.96 | 17.08 | 457,957 | +0.01(+0.05%) |
Nov 05, 2014 | 17.33 | 17.56 | 16.94 | 17.08 | 630,637 | -0.17(-0.98%) |
Nov 04, 2014 | 17.42 | 17.55 | 17.14 | 17.25 | 655,529 | -0.19(-1.11%) |
Nov 03, 2014 | 17.09 | 17.81 | 17.08 | 17.44 | 1,203,790 | +0.37(+2.17%) |
Oct 31, 2014 | 17.20 | 17.30 | 16.88 | 17.07 | 10,668,783 | +0.24(+1.43%) |
Oct 30, 2014 | 16.54 | 16.95 | 16.37 | 16.83 | 894,396 | +0.29(+1.75%) |
Oct 29, 2014 | 16.55 | 16.78 | 16.36 | 16.54 | 1,043,955 | +0.02(+0.10%) |
Oct 28, 2014 | 16.03 | 16.61 | 15.35 | 16.52 | 1,102,544 | +0.19(+1.13%) |
Oct 27, 2014 | 16.36 | 16.44 | 16.44 | 16.34 | 542,316 | -0.10(-0.61%) |
Oct 24, 2014 | 16.57 | 16.70 | 16.28 | 16.44 | 697,084 | -0.12(-0.70%) |
Oct 23, 2014 | 16.34 | 16.74 | 16.29 | 16.55 | 618,893 | +0.39(+2.40%) |
Oct 22, 2014 | 16.45 | 16.62 | 16.09 | 16.16 | 606,088 | -0.28(-1.73%) |
Oct 21, 2014 | 16.09 | 16.47 | 16.01 | 16.45 | 592,202 | +0.50(+3.11%) |
Oct 20, 2014 | 16.02 | 16.10 | 15.81 | 15.95 | 748,698 | -0.17(-1.04%) |
Oct 17, 2014 | 15.74 | 16.19 | 15.59 | 16.12 | 1,140,736 | +0.61(+3.93%) |
Oct 16, 2014 | 15.41 | 15.86 | 15.22 | 15.51 | 1,267,048 | -0.44(-2.76%) |
Oct 15, 2014 | 14.95 | 16.01 | 14.87 | 15.95 | 2,202,284 | +0.83(+5.46%) |
Oct 14, 2014 | 14.94 | 15.28 | 14.86 | 15.13 | 658,930 | +0.32(+2.16%) |
Oct 13, 2014 | 14.65 | 15.17 | 14.62 | 14.81 | 636,862 | +0.20(+1.37%) |
Oct 10, 2014 | 14.95 | 15.15 | 14.59 | 14.61 | 582,794 | -0.43(-2.88%) |
Oct 09, 2014 | 15.53 | 15.57 | 15.03 | 15.04 | 579,251 | -0.53(-3.40%) |
Oct 08, 2014 | 15.51 | 15.78 | 15.23 | 15.57 | 787,410 | +0.50(+3.30%) |
Oct 07, 2014 | 15.33 | 15.57 | 15.03 | 15.07 | 815,412 | -0.32(-2.08%) |
Oct 06, 2014 | 15.14 | 15.49 | 14.93 | 15.39 | 1,073,833 | +0.32(+2.13%) |
Oct 03, 2014 | 15.22 | 15.65 | 14.85 | 15.07 | 1,820,151 | -1.19(-7.34%) |
Oct 02, 2014 | 16.18 | 16.52 | 16.09 | 16.26 | 445,008 | +0.07(+0.42%) |
Oct 01, 2014 | 16.39 | 16.57 | 16.06 | 16.20 | 664,320 | -0.25(-1.53%) |
Sep 30, 2014 | 16.70 | 16.76 | 16.45 | 16.45 | 584,252 | -0.25(-1.51%) |
Sep 29, 2014 | 16.59 | 16.93 | 16.52 | 16.70 | 499,177 | -0.07(-0.41%) |
Sep 26, 2014 | 16.95 | 16.98 | 16.69 | 16.77 | 373,776 | -0.10(-0.62%) |
Sep 25, 2014 | 17.28 | 17.28 | 16.85 | 16.87 | 331,422 | -0.42(-2.41%) |
Sep 24, 2014 | 17.11 | 17.31 | 17.05 | 17.29 | 415,494 | +0.23(+1.36%) |
Sep 23, 2014 | 17.31 | 17.43 | 16.90 | 17.06 | 609,407 | -0.27(-1.57%) |
Sep 22, 2014 | 17.56 | 17.62 | 17.33 | 17.33 | 443,642 | -0.27(-1.55%) |
Sep 19, 2014 | 18.02 | 18.15 | 17.57 | 17.60 | 984,398 | -0.39(-2.18%) |
Sep 18, 2014 | 18.03 | 18.18 | 17.82 | 17.99 | 409,255 | +0.02(+0.09%) |
Sep 17, 2014 | 17.99 | 18.18 | 17.87 | 17.98 | 333,194 | -0.06(-0.31%) |
Sep 16, 2014 | 17.88 | 18.12 | 17.72 | 18.03 | 404,135 | +0.19(+1.06%) |
Sep 15, 2014 | 18.19 | 18.19 | 17.71 | 17.85 | 228,205 | -0.28(-1.57%) |
Sep 12, 2014 | 18.24 | 18.43 | 18.03 | 18.13 | 341,867 | -0.19(-1.03%) |
Sep 11, 2014 | 18.14 | 18.37 | 18.07 | 18.32 | 400,663 | +0.13(+0.70%) |
Sep 10, 2014 | 18.17 | 18.25 | 17.96 | 18.19 | 317,547 | +0.09(+0.51%) |
Sep 09, 2014 | 18.19 | 18.23 | 17.95 | 18.10 | 531,773 | -0.14(-0.75%) |
Sep 08, 2014 | 18.17 | 18.29 | 18.02 | 18.23 | 511,070 | +0.03(+0.18%) |
Sep 05, 2014 | 18.22 | 18.40 | 18.11 | 18.20 | 351,817 | -0.11(-0.61%) |
Sep 04, 2014 | 18.44 | 18.67 | 18.24 | 18.31 | 374,068 | -0.18(-0.95%) |
Sep 03, 2014 | 18.64 | 18.76 | 18.44 | 18.49 | 349,261 | -0.07(-0.39%) |