Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.12 | 17.12 | 16.56 | 16.58 | 16,394 | -0.62(-3.58%) |
Nov 26, 2014 | 16.73 | 17.20 | 17.20 | 17.20 | 26,489 | +0.57(+3.43%) |
Nov 25, 2014 | 16.76 | 16.76 | 16.26 | 16.63 | 22,965 | -0.21(-1.24%) |
Nov 24, 2014 | 16.09 | 16.88 | 16.08 | 16.83 | 21,965 | +0.87(+5.45%) |
Nov 21, 2014 | 16.48 | 16.48 | 15.86 | 15.96 | 27,468 | -0.21(-1.29%) |
Nov 20, 2014 | 15.96 | 16.35 | 15.93 | 16.17 | 22,269 | +0.17(+1.08%) |
Nov 19, 2014 | 16.46 | 16.58 | 15.64 | 16.00 | 51,454 | -0.66(-3.97%) |
Nov 18, 2014 | 16.99 | 17.07 | 16.63 | 16.66 | 20,062 | -0.27(-1.61%) |
Nov 17, 2014 | 17.08 | 17.11 | 16.91 | 16.93 | 16,808 | -0.17(-1.01%) |
Nov 14, 2014 | 17.13 | 17.30 | 17.03 | 17.11 | 19,827 | +0.06(+0.37%) |
Nov 13, 2014 | 17.03 | 17.35 | 17.02 | 17.04 | 17,234 | +0.11(+0.64%) |
Nov 12, 2014 | 17.35 | 17.50 | 16.86 | 16.93 | 34,731 | -0.45(-2.61%) |
Nov 11, 2014 | 17.49 | 17.49 | 17.21 | 17.39 | 19,656 | -0.24(-1.34%) |
Nov 10, 2014 | 17.47 | 17.67 | 17.32 | 17.62 | 30,179 | +0.06(+0.36%) |
Nov 07, 2014 | 17.32 | 17.60 | 17.27 | 17.56 | 19,848 | +0.19(+1.10%) |
Nov 06, 2014 | 17.05 | 17.46 | 16.91 | 17.37 | 38,328 | +0.28(+1.64%) |
Nov 05, 2014 | 17.41 | 17.44 | 16.56 | 17.09 | 83,728 | -0.33(-1.87%) |
Nov 04, 2014 | 17.59 | 17.60 | 17.38 | 17.41 | 47,469 | -0.12(-0.67%) |
Nov 03, 2014 | 19.57 | 19.57 | 17.07 | 17.53 | 145,003 | -2.21(-11.20%) |
Oct 31, 2014 | 20.19 | 20.19 | 19.05 | 19.74 | 47,330 | -0.23(-1.13%) |
Oct 30, 2014 | 19.48 | 20.14 | 19.28 | 19.97 | 24,014 | +0.37(+1.90%) |
Oct 29, 2014 | 19.93 | 19.93 | 19.15 | 19.60 | 25,725 | -0.15(-0.78%) |
Oct 28, 2014 | 18.71 | 19.91 | 18.62 | 19.75 | 37,168 | +1.36(+7.39%) |
Oct 27, 2014 | 18.52 | 18.76 | 18.25 | 18.39 | 13,317 | -0.37(-1.98%) |
Oct 24, 2014 | 18.56 | 19.04 | 18.23 | 18.76 | 21,212 | +0.12(+0.63%) |
Oct 23, 2014 | 17.58 | 18.74 | 17.52 | 18.65 | 31,556 | +0.85(+4.79%) |
Oct 22, 2014 | 18.17 | 18.18 | 17.69 | 17.79 | 10,438 | -0.44(-2.43%) |
Oct 21, 2014 | 17.91 | 18.33 | 17.91 | 18.24 | 18,397 | +0.23(+1.26%) |
Oct 20, 2014 | 17.91 | 17.96 | 17.91 | 18.01 | 22,842 | +0.34(+1.90%) |
Oct 17, 2014 | 18.47 | 18.47 | 17.50 | 17.68 | 19,333 | -0.53(-2.89%) |
Oct 16, 2014 | 17.64 | 18.35 | 17.64 | 18.20 | 25,437 | +0.15(+0.85%) |
Oct 15, 2014 | 17.55 | 18.17 | 17.53 | 18.05 | 42,295 | +0.21(+1.17%) |
Oct 14, 2014 | 17.09 | 18.17 | 17.04 | 17.84 | 44,572 | +0.92(+5.41%) |
Oct 13, 2014 | 16.57 | 17.10 | 16.56 | 16.92 | 40,407 | +0.10(+0.59%) |
Oct 10, 2014 | 17.57 | 17.57 | 16.80 | 16.82 | 42,755 | -0.84(-4.77%) |
Oct 09, 2014 | 18.33 | 18.58 | 17.64 | 17.67 | 64,681 | -0.79(-4.28%) |
Oct 08, 2014 | 17.86 | 18.53 | 17.67 | 18.46 | 41,134 | +0.69(+3.89%) |
Oct 07, 2014 | 17.82 | 18.35 | 17.72 | 17.77 | 30,831 | -0.21(-1.15%) |
Oct 06, 2014 | 18.23 | 18.30 | 17.95 | 17.97 | 36,052 | -0.24(-1.33%) |
Oct 03, 2014 | 18.22 | 18.39 | 17.95 | 18.22 | 22,504 | +0.08(+0.45%) |
Oct 02, 2014 | 18.20 | 18.36 | 17.89 | 18.13 | 20,308 | +0.16(+0.90%) |
Oct 01, 2014 | 17.99 | 18.36 | 17.85 | 17.97 | 25,983 | +0.02(+0.10%) |
Sep 30, 2014 | 17.67 | 18.22 | 17.67 | 17.95 | 53,283 | +0.33(+1.89%) |
Sep 29, 2014 | 18.58 | 18.62 | 17.61 | 17.62 | 31,981 | -1.16(-6.17%) |
Sep 26, 2014 | 18.42 | 18.80 | 18.21 | 18.78 | 27,757 | +0.37(+2.00%) |
Sep 25, 2014 | 18.93 | 18.93 | 18.10 | 18.41 | 32,098 | -0.61(-3.21%) |
Sep 24, 2014 | 19.11 | 19.29 | 18.82 | 19.02 | 20,736 | +0.16(+0.86%) |
Sep 23, 2014 | 19.30 | 19.32 | 18.85 | 18.86 | 31,174 | -0.38(-1.96%) |
Sep 22, 2014 | 19.52 | 19.52 | 19.13 | 19.24 | 27,737 | -0.39(-2.01%) |
Sep 19, 2014 | 19.16 | 19.75 | 19.08 | 19.63 | 52,952 | +0.50(+2.63%) |
Sep 18, 2014 | 18.55 | 19.29 | 18.55 | 19.13 | 40,977 | +0.59(+3.20%) |
Sep 17, 2014 | 18.64 | 18.93 | 18.54 | 18.54 | 11,797 | -0.01(-0.05%) |
Sep 16, 2014 | 18.36 | 18.66 | 18.35 | 18.55 | 9,859 | +0.14(+0.78%) |
Sep 15, 2014 | 18.57 | 18.63 | 18.30 | 18.40 | 20,805 | -0.22(-1.20%) |
Sep 12, 2014 | 18.96 | 18.96 | 18.49 | 18.63 | 21,191 | -0.30(-1.57%) |
Sep 11, 2014 | 18.65 | 19.01 | 18.65 | 18.92 | 11,739 | +0.19(+1.01%) |
Sep 10, 2014 | 18.63 | 18.91 | 18.63 | 18.74 | 22,343 | +0.08(+0.43%) |
Sep 09, 2014 | 18.65 | 18.73 | 18.55 | 18.66 | 19,371 | +0.01(+0.05%) |
Sep 08, 2014 | 18.86 | 19.03 | 18.60 | 18.65 | 26,787 | -0.21(-1.09%) |
Sep 05, 2014 | 18.49 | 18.93 | 18.49 | 18.85 | 37,630 | +0.35(+1.89%) |
Sep 04, 2014 | 18.67 | 19.11 | 18.49 | 18.50 | 42,645 | -0.08(-0.43%) |
Sep 03, 2014 | 19.21 | 19.21 | 18.56 | 18.58 | 20,148 | -0.46(-2.40%) |