Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.41 | 17.50 | 17.07 | 17.09 | 49,719 | -0.29(-1.67%) |
Nov 26, 2014 | 17.46 | 17.38 | 17.38 | 17.38 | 76,700 | -0.05(-0.29%) |
Nov 25, 2014 | 17.25 | 17.54 | 17.25 | 17.43 | 115,390 | +0.22(+1.28%) |
Nov 24, 2014 | 17.09 | 17.28 | 16.87 | 17.21 | 36,616 | +0.18(+1.06%) |
Nov 21, 2014 | 17.19 | 17.21 | 16.69 | 17.03 | 148,310 | +0.02(+0.12%) |
Nov 20, 2014 | 16.79 | 17.04 | 16.79 | 17.01 | 90,076 | +0.22(+1.31%) |
Nov 19, 2014 | 17.06 | 17.07 | 16.77 | 16.79 | 75,484 | -0.15(-0.89%) |
Nov 18, 2014 | 17.16 | 17.20 | 16.89 | 16.94 | 48,879 | -0.16(-0.94%) |
Nov 17, 2014 | 16.85 | 17.28 | 16.82 | 17.10 | 99,208 | +0.23(+1.36%) |
Nov 14, 2014 | 16.81 | 17.07 | 16.75 | 16.87 | 95,924 | +0.06(+0.36%) |
Nov 13, 2014 | 17.20 | 17.22 | 16.75 | 16.81 | 50,346 | -0.36(-2.10%) |
Nov 12, 2014 | 16.99 | 17.20 | 16.94 | 17.17 | 61,089 | +0.12(+0.70%) |
Nov 11, 2014 | 17.08 | 17.26 | 17.04 | 17.05 | 79,632 | +0.01(+0.06%) |
Nov 10, 2014 | 16.41 | 17.05 | 16.41 | 17.04 | 175,078 | +0.56(+3.40%) |
Nov 07, 2014 | 16.52 | 16.57 | 16.28 | 16.48 | 118,839 | -0.10(-0.60%) |
Nov 06, 2014 | 16.70 | 16.81 | 16.48 | 16.58 | 61,819 | -0.11(-0.66%) |
Nov 05, 2014 | 16.58 | 16.70 | 16.46 | 16.69 | 265,762 | +0.19(+1.15%) |
Nov 04, 2014 | 16.49 | 16.85 | 16.38 | 16.50 | 109,930 | -0.12(-0.72%) |
Nov 03, 2014 | 16.55 | 16.67 | 16.40 | 16.62 | 91,737 | +0.13(+0.79%) |
Oct 31, 2014 | 16.50 | 16.62 | 16.36 | 16.49 | 144,000 | +0.24(+1.48%) |
Oct 30, 2014 | 16.15 | 16.29 | 16.12 | 16.25 | 89,510 | +0.01(+0.06%) |
Oct 29, 2014 | 16.08 | 16.31 | 16.08 | 16.24 | 72,969 | +0.11(+0.68%) |
Oct 28, 2014 | 16.05 | 16.32 | 16.05 | 16.13 | 302,272 | +0.04(+0.25%) |
Oct 27, 2014 | 15.95 | 16.12 | 15.99 | 16.09 | 177,919 | +0.10(+0.63%) |
Oct 24, 2014 | 16.09 | 16.23 | 15.97 | 15.99 | 140,631 | -0.13(-0.81%) |
Oct 23, 2014 | 16.11 | 16.20 | 15.97 | 16.12 | 152,889 | +0.14(+0.88%) |
Oct 22, 2014 | 16.15 | 16.25 | 15.95 | 15.98 | 199,725 | -0.12(-0.75%) |
Oct 21, 2014 | 16.20 | 16.24 | 16.01 | 16.10 | 189,540 | -0.01(-0.06%) |
Oct 20, 2014 | 16.12 | 16.27 | 15.96 | 16.11 | 242,528 | +0.01(+0.06%) |
Oct 17, 2014 | 16.30 | 16.38 | 15.99 | 16.10 | 84,030 | -0.10(-0.62%) |
Oct 16, 2014 | 16.38 | 16.55 | 16.18 | 16.20 | 224,950 | -0.34(-2.06%) |
Oct 15, 2014 | 16.51 | 16.97 | 16.33 | 16.54 | 154,184 | -0.17(-1.02%) |
Oct 14, 2014 | 17.15 | 17.34 | 16.66 | 16.71 | 121,932 | -0.26(-1.53%) |
Oct 13, 2014 | 16.79 | 17.00 | 16.68 | 16.97 | 193,194 | +0.16(+0.95%) |
Oct 10, 2014 | 16.85 | 16.93 | 16.58 | 16.81 | 209,289 | -0.10(-0.59%) |
Oct 09, 2014 | 17.35 | 17.35 | 16.58 | 16.91 | 197,439 | -0.44(-2.54%) |
Oct 08, 2014 | 19.04 | 19.05 | 15.96 | 17.35 | 520,758 | -2.28(-11.61%) |
Oct 07, 2014 | 20.14 | 20.30 | 19.59 | 19.63 | 143,887 | -0.64(-3.16%) |
Oct 06, 2014 | 20.19 | 20.29 | 19.84 | 20.27 | 97,342 | +0.25(+1.25%) |
Oct 03, 2014 | 20.61 | 20.61 | 20.01 | 20.02 | 31,512 | -0.33(-1.62%) |
Oct 02, 2014 | 19.97 | 20.50 | 19.80 | 20.35 | 58,552 | +0.44(+2.21%) |
Oct 01, 2014 | 20.45 | 20.46 | 19.91 | 19.91 | 91,191 | -0.49(-2.40%) |
Sep 30, 2014 | 20.55 | 20.73 | 20.25 | 20.40 | 154,344 | -0.15(-0.73%) |
Sep 29, 2014 | 20.08 | 20.61 | 20.05 | 20.55 | 48,119 | +0.30(+1.48%) |
Sep 26, 2014 | 20.36 | 20.86 | 20.12 | 20.25 | 83,301 | -0.05(-0.25%) |
Sep 25, 2014 | 20.63 | 20.88 | 20.07 | 20.30 | 146,524 | -0.31(-1.50%) |
Sep 24, 2014 | 20.47 | 20.66 | 20.28 | 20.61 | 52,064 | +0.22(+1.08%) |
Sep 23, 2014 | 20.49 | 20.54 | 20.28 | 20.39 | 63,813 | -0.11(-0.54%) |
Sep 22, 2014 | 20.44 | 20.62 | 20.30 | 20.50 | 69,956 | -0.10(-0.49%) |
Sep 19, 2014 | 21.66 | 21.66 | 20.38 | 20.60 | 157,228 | -0.95(-4.41%) |
Sep 18, 2014 | 21.37 | 21.60 | 21.37 | 21.55 | 36,584 | +0.29(+1.36%) |
Sep 17, 2014 | 21.17 | 21.56 | 21.17 | 21.26 | 51,479 | +0.14(+0.66%) |
Sep 16, 2014 | 20.91 | 21.23 | 20.75 | 21.12 | 62,766 | +0.18(+0.86%) |
Sep 15, 2014 | 20.78 | 21.05 | 20.70 | 20.94 | 141,991 | +0.12(+0.58%) |
Sep 12, 2014 | 20.95 | 20.95 | 20.54 | 20.82 | 121,255 | -0.13(-0.62%) |
Sep 11, 2014 | 20.84 | 21.00 | 20.79 | 20.95 | 39,268 | +0.02(+0.10%) |
Sep 10, 2014 | 20.92 | 21.05 | 20.87 | 20.93 | 49,861 | -0.06(-0.29%) |
Sep 09, 2014 | 21.33 | 21.33 | 20.95 | 20.99 | 54,631 | -0.31(-1.46%) |
Sep 08, 2014 | 21.37 | 21.64 | 21.15 | 21.30 | 40,673 | -0.13(-0.61%) |
Sep 05, 2014 | 21.22 | 21.55 | 21.19 | 21.43 | 30,539 | +0.11(+0.52%) |
Sep 04, 2014 | 21.31 | 21.74 | 21.29 | 21.32 | 42,005 | +0.08(+0.38%) |
Sep 03, 2014 | 21.17 | 21.47 | 20.87 | 21.24 | 280,617 | +0.10(+0.47%) |