Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.49 | 18.49 | 18.32 | 18.32 | 13,013 | -0.35(-1.87%) |
Nov 26, 2014 | 18.67 | 18.67 | 18.67 | 0 | +0.15(+0.78%) | |
Nov 25, 2014 | 18.57 | 18.64 | 18.48 | 18.52 | 286,862 | +0.40(+2.24%) |
Nov 24, 2014 | 18.15 | 18.27 | 18.02 | 18.12 | 36,979 | +0.15(+0.83%) |
Nov 21, 2014 | 17.98 | 17.99 | 17.79 | 17.97 | 33,444 | +0.21(+1.18%) |
Nov 20, 2014 | 17.71 | 17.84 | 17.67 | 17.76 | 86,636 | -0.03(-0.17%) |
Nov 19, 2014 | 17.86 | 17.90 | 17.73 | 17.79 | 27,844 | -0.03(-0.17%) |
Nov 18, 2014 | 17.70 | 17.89 | 17.68 | 17.82 | 36,451 | +0.00(+0.00%) |
Nov 17, 2014 | 17.88 | 17.89 | 17.82 | 22,468 | -0.07(-0.39%) | |
Nov 14, 2014 | 17.79 | 17.97 | 17.76 | 17.89 | 40,265 | +0.33(+1.88%) |
Nov 13, 2014 | 17.57 | 17.68 | 17.52 | 17.56 | 246,533 | +0.10(+0.57%) |
Nov 12, 2014 | 17.38 | 17.47 | 17.37 | 17.46 | 21,803 | -0.18(-1.02%) |
Nov 11, 2014 | 17.54 | 17.70 | 17.54 | 17.64 | 26,663 | +0.10(+0.57%) |
Nov 10, 2014 | 17.55 | 17.65 | 17.51 | 17.54 | 57,844 | +0.09(+0.52%) |
Nov 07, 2014 | 17.45 | 17.50 | 17.30 | 17.45 | 36,383 | -0.02(-0.11%) |
Nov 06, 2014 | 17.58 | 17.68 | 17.40 | 17.47 | 34,127 | +0.34(+2.01%) |
Nov 05, 2014 | 17.13 | 17.16 | 17.02 | 17.12 | 39,042 | -0.07(-0.38%) |
Nov 04, 2014 | 17.27 | 17.27 | 17.08 | 17.19 | 55,538 | -0.01(-0.06%) |
Nov 03, 2014 | 17.28 | 17.28 | 17.14 | 17.20 | 135,795 | -0.07(-0.41%) |
Oct 31, 2014 | 17.27 | 17.36 | 17.27 | 17.27 | 20,800 | +0.00(+0.00%) |
Oct 30, 2014 | 17.04 | 17.28 | 17.04 | 17.27 | 76,501 | +0.13(+0.76%) |
Oct 29, 2014 | 17.46 | 17.46 | 17.10 | 17.14 | 41,938 | -0.02(-0.12%) |
Oct 28, 2014 | 17.01 | 17.22 | 16.99 | 17.16 | 57,824 | +0.34(+2.05%) |
Oct 27, 2014 | 16.56 | 16.82 | 16.87 | 16.82 | 29,822 | -0.05(-0.33%) |
Oct 24, 2014 | 16.91 | 16.96 | 16.73 | 16.87 | 164,333 | -0.00(-0.03%) |
Oct 23, 2014 | 16.80 | 16.98 | 16.74 | 16.88 | 92,558 | -0.48(-2.74%) |
Oct 22, 2014 | 17.89 | 17.89 | 17.25 | 17.35 | 26,496 | -0.59(-3.29%) |
Oct 21, 2014 | 17.98 | 18.01 | 17.84 | 17.94 | 39,025 | +0.00(+0.00%) |
Oct 20, 2014 | 17.85 | 17.98 | 17.80 | 17.94 | 69,991 | -0.15(-0.83%) |
Oct 17, 2014 | 18.21 | 18.35 | 17.85 | 18.09 | 38,223 | +0.34(+1.92%) |
Oct 16, 2014 | 17.38 | 17.94 | 17.38 | 17.75 | 60,546 | +0.23(+1.28%) |
Oct 15, 2014 | 17.55 | 17.60 | 17.18 | 17.52 | 41,098 | -0.12(-0.71%) |
Oct 14, 2014 | 17.89 | 17.89 | 17.63 | 17.65 | 45,844 | +0.29(+1.70%) |
Oct 13, 2014 | 17.58 | 17.65 | 17.30 | 17.36 | 41,381 | +0.12(+0.70%) |
Oct 10, 2014 | 17.45 | 17.52 | 17.20 | 17.23 | 115,540 | -0.19(-1.06%) |
Oct 09, 2014 | 17.92 | 17.94 | 17.38 | 17.42 | 46,975 | -0.58(-3.22%) |
Oct 08, 2014 | 17.69 | 18.07 | 17.69 | 18.00 | 63,205 | -0.07(-0.39%) |
Oct 07, 2014 | 18.21 | 18.23 | 18.05 | 18.07 | 20,282 | -0.23(-1.23%) |
Oct 06, 2014 | 18.40 | 18.40 | 18.19 | 18.30 | 31,124 | +0.15(+0.83%) |
Oct 03, 2014 | 18.05 | 18.16 | 18.05 | 18.14 | 45,863 | -0.18(-1.01%) |
Oct 02, 2014 | 18.59 | 18.59 | 18.16 | 18.33 | 84,791 | -0.19(-1.03%) |
Oct 01, 2014 | 18.57 | 18.68 | 18.48 | 18.52 | 31,007 | -0.25(-1.33%) |
Sep 30, 2014 | 18.65 | 18.85 | 18.63 | 18.77 | 54,698 | -0.12(-0.64%) |
Sep 29, 2014 | 18.88 | 18.97 | 18.85 | 18.89 | 31,895 | -0.10(-0.53%) |
Sep 26, 2014 | 19.04 | 19.04 | 18.88 | 18.99 | 121,285 | +0.13(+0.72%) |
Sep 25, 2014 | 19.00 | 19.02 | 18.81 | 18.86 | 143,344 | -0.45(-2.36%) |
Sep 24, 2014 | 19.25 | 19.39 | 19.24 | 19.31 | 330,799 | -0.10(-0.52%) |
Sep 23, 2014 | 19.32 | 19.44 | 19.20 | 19.41 | 92,322 | -0.50(-2.49%) |
Sep 22, 2014 | 20.02 | 20.03 | 19.84 | 19.91 | 60,353 | -0.50(-2.47%) |
Sep 19, 2014 | 20.54 | 20.54 | 20.34 | 20.41 | 56,070 | -0.04(-0.20%) |
Sep 18, 2014 | 20.58 | 20.62 | 20.43 | 20.45 | 104,009 | +0.16(+0.79%) |
Sep 17, 2014 | 20.53 | 20.56 | 20.29 | 20.29 | 44,951 | -0.19(-0.93%) |
Sep 16, 2014 | 20.29 | 20.50 | 20.29 | 20.48 | 59,533 | +0.17(+0.84%) |
Sep 15, 2014 | 20.31 | 20.35 | 20.27 | 20.31 | 22,764 | -0.18(-0.87%) |
Sep 12, 2014 | 20.45 | 20.54 | 20.41 | 20.49 | 33,834 | -0.33(-1.57%) |
Sep 11, 2014 | 20.85 | 20.90 | 20.78 | 20.82 | 52,759 | -0.67(-3.12%) |
Sep 10, 2014 | 21.39 | 21.50 | 21.39 | 21.48 | 17,516 | -0.04(-0.16%) |
Sep 09, 2014 | 21.54 | 21.62 | 21.46 | 21.52 | 17,979 | -0.04(-0.19%) |
Sep 08, 2014 | 21.82 | 21.84 | 21.54 | 21.56 | 34,065 | -0.44(-2.02%) |
Sep 05, 2014 | 21.99 | 22.02 | 21.90 | 22.00 | 22,368 | +0.12(+0.57%) |
Sep 04, 2014 | 22.11 | 22.18 | 21.88 | 21.88 | 20,778 | -0.32(-1.46%) |
Sep 03, 2014 | 22.22 | 22.27 | 22.19 | 22.20 | 38,002 | +0.38(+1.76%) |