Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.88 | 24.29 | 23.81 | 24.06 | 150,132 | +0.09(+0.38%) |
Nov 26, 2014 | 23.15 | 23.97 | 23.97 | 23.97 | 355,800 | +0.74(+3.19%) |
Nov 25, 2014 | 23.44 | 23.68 | 23.05 | 23.23 | 237,679 | -0.10(-0.43%) |
Nov 24, 2014 | 23.04 | 23.69 | 22.96 | 23.33 | 562,868 | +0.38(+1.66%) |
Nov 21, 2014 | 22.25 | 23.00 | 22.01 | 22.95 | 709,528 | +0.98(+4.46%) |
Nov 20, 2014 | 22.10 | 22.47 | 21.04 | 21.97 | 1,686,791 | +0.22(+1.01%) |
Nov 19, 2014 | 21.86 | 22.18 | 21.51 | 21.75 | 1,223,303 | -0.11(-0.50%) |
Nov 18, 2014 | 21.80 | 22.40 | 21.58 | 21.86 | 847,110 | +0.21(+0.97%) |
Nov 17, 2014 | 20.99 | 21.89 | 20.59 | 21.65 | 1,010,147 | +0.72(+3.44%) |
Nov 14, 2014 | 20.68 | 20.99 | 20.11 | 20.93 | 427,722 | +0.43(+2.10%) |
Nov 13, 2014 | 20.06 | 20.52 | 19.74 | 20.50 | 765,357 | +0.44(+2.19%) |
Nov 12, 2014 | 19.79 | 20.21 | 19.61 | 20.06 | 1,073,010 | +0.30(+1.52%) |
Nov 11, 2014 | 20.68 | 21.28 | 19.16 | 19.76 | 979,143 | +1.15(+6.18%) |
Nov 10, 2014 | 18.70 | 18.93 | 18.33 | 18.61 | 113,044 | -0.17(-0.91%) |
Nov 07, 2014 | 18.69 | 18.94 | 18.46 | 18.78 | 323,661 | +0.10(+0.54%) |
Nov 06, 2014 | 18.05 | 18.78 | 18.05 | 18.68 | 663,891 | +0.58(+3.20%) |
Nov 05, 2014 | 18.07 | 18.16 | 17.82 | 18.10 | 305,443 | +0.14(+0.78%) |
Nov 04, 2014 | 18.11 | 18.27 | 17.85 | 17.96 | 680,561 | -0.19(-1.05%) |
Nov 03, 2014 | 18.31 | 18.44 | 17.93 | 18.15 | 429,639 | -0.13(-0.71%) |
Oct 31, 2014 | 17.88 | 18.48 | 17.88 | 18.28 | 462,365 | +0.46(+2.58%) |
Oct 30, 2014 | 17.77 | 17.86 | 17.28 | 17.82 | 576,317 | -0.05(-0.28%) |
Oct 29, 2014 | 18.11 | 18.11 | 17.68 | 17.87 | 209,180 | -0.12(-0.67%) |
Oct 28, 2014 | 18.13 | 18.49 | 17.75 | 17.99 | 195,778 | -0.17(-0.94%) |
Oct 27, 2014 | 18.25 | 18.29 | 18.29 | 18.16 | 72,278 | -0.13(-0.71%) |
Oct 24, 2014 | 18.27 | 18.47 | 18.13 | 18.29 | 118,462 | +0.04(+0.22%) |
Oct 23, 2014 | 18.33 | 18.49 | 18.20 | 18.25 | 202,926 | -0.08(-0.44%) |
Oct 22, 2014 | 18.40 | 18.50 | 18.30 | 18.33 | 245,204 | +0.01(+0.05%) |
Oct 21, 2014 | 17.85 | 18.40 | 17.65 | 18.32 | 861,002 | +0.47(+2.63%) |
Oct 20, 2014 | 17.65 | 17.92 | 17.44 | 17.85 | 266,375 | +0.13(+0.73%) |
Oct 17, 2014 | 17.43 | 17.75 | 17.39 | 17.72 | 299,012 | +0.28(+1.61%) |
Oct 16, 2014 | 17.05 | 17.45 | 16.74 | 17.44 | 322,858 | +0.27(+1.57%) |
Oct 15, 2014 | 17.30 | 17.44 | 16.72 | 17.17 | 526,216 | -0.16(-0.92%) |
Oct 14, 2014 | 17.36 | 17.52 | 17.15 | 17.33 | 425,661 | -0.08(-0.46%) |
Oct 13, 2014 | 17.26 | 17.55 | 17.02 | 17.41 | 697,202 | +0.06(+0.35%) |
Oct 10, 2014 | 17.25 | 17.46 | 17.16 | 17.35 | 373,439 | +0.07(+0.41%) |
Oct 09, 2014 | 17.46 | 17.49 | 17.24 | 17.28 | 483,297 | -0.25(-1.43%) |
Oct 08, 2014 | 17.42 | 17.57 | 17.24 | 17.53 | 376,656 | +0.10(+0.57%) |
Oct 07, 2014 | 17.67 | 17.67 | 17.32 | 17.43 | 368,155 | -0.22(-1.25%) |
Oct 06, 2014 | 17.85 | 17.86 | 17.45 | 17.65 | 683,535 | -0.14(-0.79%) |
Oct 03, 2014 | 17.39 | 17.87 | 17.32 | 17.79 | 1,326,238 | +0.37(+2.12%) |
Oct 02, 2014 | 17.55 | 17.55 | 17.15 | 17.42 | 816,795 | -0.07(-0.40%) |
Oct 01, 2014 | 17.48 | 17.86 | 17.28 | 17.49 | 1,480,824 | +0.01(+0.06%) |
Sep 30, 2014 | 17.44 | 17.59 | 17.12 | 17.48 | 2,114,979 | -0.05(-0.29%) |
Sep 29, 2014 | 17.29 | 17.60 | 17.08 | 17.53 | 449,059 | +0.09(+0.52%) |
Sep 26, 2014 | 17.41 | 17.50 | 17.15 | 17.44 | 997,986 | -0.02(-0.11%) |
Sep 25, 2014 | 17.38 | 17.57 | 17.30 | 17.46 | 351,591 | -0.01(-0.06%) |
Sep 24, 2014 | 17.29 | 17.53 | 17.22 | 17.47 | 417,358 | +0.26(+1.51%) |
Sep 23, 2014 | 17.03 | 17.35 | 16.88 | 17.21 | 442,743 | +0.24(+1.41%) |
Sep 22, 2014 | 17.25 | 17.30 | 16.64 | 16.97 | 674,978 | -0.32(-1.85%) |
Sep 19, 2014 | 17.49 | 17.82 | 17.07 | 17.29 | 2,284,724 | -0.11(-0.63%) |
Sep 18, 2014 | 17.93 | 18.04 | 17.10 | 17.40 | 708,077 | -0.44(-2.47%) |
Sep 17, 2014 | 17.80 | 18.09 | 17.70 | 17.84 | 255,941 | -0.07(-0.39%) |
Sep 16, 2014 | 18.10 | 18.25 | 17.77 | 17.91 | 380,366 | -0.10(-0.56%) |
Sep 15, 2014 | 17.80 | 18.09 | 17.76 | 18.01 | 718,094 | +0.16(+0.90%) |
Sep 12, 2014 | 17.92 | 18.09 | 17.78 | 17.85 | 518,451 | -0.17(-0.94%) |
Sep 11, 2014 | 17.50 | 18.03 | 17.36 | 18.02 | 1,002,860 | +0.52(+2.97%) |
Sep 10, 2014 | 17.64 | 17.70 | 17.49 | 17.50 | 493,568 | -0.14(-0.79%) |
Sep 09, 2014 | 17.44 | 17.70 | 17.10 | 17.64 | 410,537 | +0.15(+0.86%) |
Sep 08, 2014 | 17.30 | 17.79 | 17.10 | 17.49 | 1,004,413 | +0.32(+1.86%) |
Sep 05, 2014 | 17.40 | 17.40 | 17.10 | 17.17 | 450,971 | -0.18(-1.04%) |
Sep 04, 2014 | 17.13 | 17.40 | 17.01 | 17.35 | 500,752 | +0.12(+0.70%) |
Sep 03, 2014 | 17.00 | 17.44 | 17.00 | 17.23 | 665,942 | +0.04(+0.23%) |