Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.94 | 18.96 | 18.62 | 18.66 | 95,160 | -0.34(-1.79%) |
Nov 26, 2014 | 18.94 | 19.00 | 19.00 | 19.00 | 78,900 | +0.12(+0.64%) |
Nov 25, 2014 | 19.27 | 19.34 | 18.84 | 18.88 | 201,685 | -0.41(-2.13%) |
Nov 24, 2014 | 19.19 | 19.44 | 19.00 | 19.29 | 115,368 | +0.13(+0.68%) |
Nov 21, 2014 | 19.55 | 19.64 | 19.05 | 19.16 | 124,632 | -0.08(-0.42%) |
Nov 20, 2014 | 18.71 | 19.32 | 18.69 | 19.24 | 143,564 | +0.39(+2.07%) |
Nov 19, 2014 | 19.35 | 19.35 | 18.80 | 18.85 | 211,101 | -0.45(-2.33%) |
Nov 18, 2014 | 18.57 | 19.43 | 18.47 | 19.30 | 307,936 | +0.85(+4.61%) |
Nov 17, 2014 | 18.92 | 18.96 | 18.34 | 18.45 | 160,417 | -0.55(-2.89%) |
Nov 14, 2014 | 18.91 | 19.11 | 18.81 | 19.00 | 106,588 | +0.11(+0.58%) |
Nov 13, 2014 | 19.25 | 19.40 | 18.83 | 18.89 | 83,720 | -0.41(-2.12%) |
Nov 12, 2014 | 19.22 | 19.49 | 19.04 | 19.30 | 168,950 | -0.07(-0.36%) |
Nov 11, 2014 | 19.77 | 19.91 | 19.31 | 19.37 | 131,384 | -0.43(-2.17%) |
Nov 10, 2014 | 19.56 | 20.11 | 19.56 | 19.80 | 286,840 | +0.31(+1.59%) |
Nov 07, 2014 | 19.38 | 19.58 | 19.20 | 19.49 | 112,994 | +0.16(+0.83%) |
Nov 06, 2014 | 19.20 | 19.48 | 19.04 | 19.33 | 204,961 | +0.08(+0.42%) |
Nov 05, 2014 | 19.40 | 19.43 | 18.99 | 19.25 | 202,046 | -0.10(-0.52%) |
Nov 04, 2014 | 19.70 | 19.84 | 19.29 | 19.35 | 263,011 | -0.47(-2.37%) |
Nov 03, 2014 | 19.88 | 20.20 | 19.76 | 19.82 | 226,899 | -0.05(-0.25%) |
Oct 31, 2014 | 19.72 | 19.96 | 19.49 | 19.87 | 287,214 | +0.49(+2.53%) |
Oct 30, 2014 | 19.32 | 19.53 | 19.18 | 19.38 | 205,361 | -0.05(-0.26%) |
Oct 29, 2014 | 19.50 | 19.57 | 19.19 | 19.43 | 158,019 | -0.10(-0.51%) |
Oct 28, 2014 | 19.52 | 19.53 | 19.29 | 19.53 | 256,327 | +0.17(+0.88%) |
Oct 27, 2014 | 19.14 | 19.55 | 19.19 | 19.36 | 254,419 | +0.17(+0.89%) |
Oct 24, 2014 | 19.25 | 19.27 | 19.04 | 19.19 | 118,596 | -0.07(-0.36%) |
Oct 23, 2014 | 18.99 | 19.32 | 18.70 | 19.26 | 374,348 | +0.52(+2.77%) |
Oct 22, 2014 | 19.22 | 19.30 | 18.72 | 18.74 | 232,594 | -0.39(-2.04%) |
Oct 21, 2014 | 18.66 | 19.38 | 18.66 | 19.13 | 198,155 | +0.54(+2.90%) |
Oct 20, 2014 | 18.67 | 18.67 | 18.38 | 18.59 | 217,094 | -0.13(-0.69%) |
Oct 17, 2014 | 18.52 | 19.01 | 18.51 | 18.72 | 365,757 | +0.41(+2.24%) |
Oct 16, 2014 | 17.66 | 18.43 | 17.66 | 18.31 | 318,287 | +0.38(+2.12%) |
Oct 15, 2014 | 17.48 | 18.00 | 17.40 | 17.93 | 321,801 | +0.17(+0.96%) |
Oct 14, 2014 | 18.06 | 18.21 | 17.71 | 17.76 | 329,249 | -0.14(-0.78%) |
Oct 13, 2014 | 17.86 | 18.48 | 17.86 | 17.90 | 277,348 | +0.08(+0.45%) |
Oct 10, 2014 | 18.36 | 18.66 | 17.80 | 17.82 | 275,212 | -0.60(-3.26%) |
Oct 09, 2014 | 18.61 | 18.77 | 18.41 | 18.42 | 248,933 | -0.23(-1.23%) |
Oct 08, 2014 | 18.34 | 18.67 | 17.95 | 18.65 | 455,733 | +0.29(+1.58%) |
Oct 07, 2014 | 18.82 | 18.90 | 18.31 | 18.36 | 143,845 | -0.62(-3.27%) |
Oct 06, 2014 | 19.14 | 19.27 | 18.76 | 18.98 | 104,563 | -0.11(-0.58%) |
Oct 03, 2014 | 19.26 | 19.33 | 18.97 | 19.09 | 125,702 | +0.05(+0.26%) |
Oct 02, 2014 | 18.75 | 19.11 | 18.53 | 19.04 | 348,576 | +0.30(+1.60%) |
Oct 01, 2014 | 19.42 | 19.50 | 18.72 | 18.74 | 174,626 | -0.66(-3.40%) |
Sep 30, 2014 | 19.82 | 19.93 | 19.40 | 19.40 | 232,707 | -0.41(-2.07%) |
Sep 29, 2014 | 19.47 | 19.94 | 19.47 | 19.81 | 228,165 | +0.14(+0.71%) |
Sep 26, 2014 | 19.69 | 19.80 | 19.39 | 19.67 | 280,489 | +0.02(+0.10%) |
Sep 25, 2014 | 20.12 | 20.15 | 19.60 | 19.65 | 194,104 | -0.45(-2.24%) |
Sep 24, 2014 | 20.13 | 20.44 | 20.00 | 20.10 | 194,736 | -0.04(-0.20%) |
Sep 23, 2014 | 20.23 | 20.43 | 20.08 | 20.14 | 182,896 | -0.15(-0.74%) |
Sep 22, 2014 | 20.43 | 20.51 | 20.12 | 20.29 | 358,464 | -0.22(-1.07%) |
Sep 19, 2014 | 20.71 | 20.81 | 19.99 | 20.51 | 644,228 | -0.03(-0.15%) |
Sep 18, 2014 | 20.09 | 20.65 | 19.99 | 20.54 | 305,440 | +0.57(+2.85%) |
Sep 17, 2014 | 19.90 | 20.20 | 19.75 | 19.97 | 195,906 | +0.11(+0.55%) |
Sep 16, 2014 | 19.68 | 19.92 | 19.52 | 19.86 | 173,161 | +0.15(+0.76%) |
Sep 15, 2014 | 19.95 | 20.08 | 19.58 | 19.71 | 178,273 | -0.28(-1.40%) |
Sep 12, 2014 | 20.15 | 20.21 | 19.87 | 19.99 | 272,779 | -0.22(-1.09%) |
Sep 11, 2014 | 20.09 | 20.46 | 19.93 | 20.21 | 571,032 | +0.07(+0.35%) |
Sep 10, 2014 | 21.06 | 21.16 | 19.80 | 20.14 | 542,940 | -1.00(-4.73%) |
Sep 09, 2014 | 20.47 | 21.68 | 20.06 | 21.14 | 1,286,528 | +1.05(+5.23%) |
Sep 08, 2014 | 20.20 | 20.54 | 19.93 | 20.09 | 440,503 | -0.11(-0.54%) |
Sep 05, 2014 | 20.09 | 20.41 | 19.95 | 20.20 | 234,863 | +0.01(+0.05%) |
Sep 04, 2014 | 20.47 | 20.83 | 20.15 | 20.19 | 325,349 | -0.24(-1.17%) |
Sep 03, 2014 | 19.74 | 20.73 | 19.74 | 20.43 | 618,690 | +0.69(+3.50%) |