Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.48 | 17.64 | 16.81 | 16.92 | 36,681 | -0.65(-3.70%) |
Nov 26, 2014 | 18.35 | 17.57 | 17.57 | 17.57 | 100,200 | -0.62(-3.41%) |
Nov 25, 2014 | 16.93 | 18.37 | 16.82 | 18.19 | 99,897 | +1.39(+8.27%) |
Nov 24, 2014 | 16.13 | 17.34 | 15.90 | 16.80 | 79,673 | +1.26(+8.11%) |
Nov 21, 2014 | 15.66 | 15.90 | 15.31 | 15.54 | 39,008 | +0.12(+0.78%) |
Nov 20, 2014 | 15.76 | 16.37 | 15.16 | 15.42 | 58,263 | -0.47(-2.96%) |
Nov 19, 2014 | 16.87 | 17.10 | 15.76 | 15.89 | 80,051 | -1.01(-5.98%) |
Nov 18, 2014 | 16.95 | 17.10 | 16.28 | 16.90 | 92,777 | -0.05(-0.29%) |
Nov 17, 2014 | 16.80 | 17.50 | 16.36 | 16.95 | 179,816 | +0.07(+0.41%) |
Nov 14, 2014 | 16.75 | 17.00 | 16.44 | 16.88 | 78,464 | +0.18(+1.08%) |
Nov 13, 2014 | 16.00 | 16.98 | 15.77 | 16.70 | 173,033 | +0.70(+4.37%) |
Nov 12, 2014 | 15.65 | 16.02 | 15.01 | 16.00 | 113,325 | +0.19(+1.20%) |
Nov 11, 2014 | 15.60 | 15.84 | 15.34 | 15.81 | 41,244 | +0.24(+1.54%) |
Nov 10, 2014 | 15.52 | 15.59 | 15.12 | 15.57 | 42,993 | +0.04(+0.26%) |
Nov 07, 2014 | 15.54 | 15.60 | 15.37 | 15.53 | 33,481 | +0.02(+0.13%) |
Nov 06, 2014 | 14.76 | 15.60 | 14.70 | 15.51 | 67,649 | +0.53(+3.54%) |
Nov 05, 2014 | 15.28 | 15.29 | 14.74 | 14.98 | 32,818 | -0.22(-1.45%) |
Nov 04, 2014 | 15.02 | 15.29 | 14.88 | 15.20 | 29,609 | -0.19(-1.23%) |
Nov 03, 2014 | 15.20 | 15.44 | 15.20 | 15.39 | 20,352 | +0.12(+0.79%) |
Oct 31, 2014 | 15.46 | 15.46 | 15.04 | 15.27 | 39,561 | +0.18(+1.19%) |
Oct 30, 2014 | 14.89 | 15.12 | 14.29 | 15.09 | 162,765 | +0.19(+1.28%) |
Oct 29, 2014 | 14.29 | 15.07 | 14.00 | 14.90 | 92,350 | +0.57(+3.98%) |
Oct 28, 2014 | 14.12 | 14.38 | 13.74 | 14.33 | 24,965 | +0.69(+5.06%) |
Oct 27, 2014 | 13.62 | 13.88 | 13.44 | 13.64 | 47,122 | +0.20(+1.49%) |
Oct 24, 2014 | 13.50 | 13.88 | 13.06 | 13.44 | 74,889 | -0.03(-0.22%) |
Oct 23, 2014 | 13.58 | 13.76 | 13.00 | 13.47 | 59,966 | -0.15(-1.10%) |
Oct 22, 2014 | 13.84 | 14.12 | 13.55 | 13.62 | 37,338 | -0.24(-1.73%) |
Oct 21, 2014 | 14.31 | 14.61 | 13.71 | 13.86 | 104,083 | -0.44(-3.08%) |
Oct 20, 2014 | 13.57 | 14.42 | 13.56 | 14.30 | 46,019 | +0.73(+5.38%) |
Oct 17, 2014 | 14.49 | 14.49 | 13.22 | 13.57 | 34,819 | -0.82(-5.70%) |
Oct 16, 2014 | 13.51 | 14.48 | 13.30 | 14.39 | 56,523 | +0.40(+2.86%) |
Oct 15, 2014 | 13.69 | 14.02 | 13.22 | 13.99 | 105,559 | +0.17(+1.23%) |
Oct 14, 2014 | 14.58 | 14.73 | 13.74 | 13.82 | 44,241 | -0.71(-4.89%) |
Oct 13, 2014 | 14.28 | 14.86 | 14.00 | 14.53 | 76,379 | +0.27(+1.89%) |
Oct 10, 2014 | 14.27 | 14.71 | 14.13 | 14.26 | 43,534 | -0.02(-0.14%) |
Oct 09, 2014 | 14.70 | 15.09 | 14.08 | 14.28 | 65,405 | -0.20(-1.38%) |
Oct 08, 2014 | 14.02 | 14.69 | 14.00 | 14.48 | 41,798 | +0.47(+3.35%) |
Oct 07, 2014 | 14.41 | 15.03 | 13.99 | 14.01 | 46,215 | -0.52(-3.58%) |
Oct 06, 2014 | 15.04 | 15.60 | 14.23 | 14.53 | 46,257 | -0.44(-2.94%) |
Oct 03, 2014 | 14.21 | 15.49 | 14.21 | 14.97 | 60,616 | +0.88(+6.25%) |
Oct 02, 2014 | 14.03 | 14.71 | 13.86 | 14.09 | 56,206 | +0.12(+0.86%) |
Oct 01, 2014 | 15.01 | 15.43 | 13.69 | 13.97 | 59,398 | -1.00(-6.68%) |
Sep 30, 2014 | 14.97 | 15.60 | 14.55 | 14.97 | 676,753 | +0.20(+1.35%) |
Sep 29, 2014 | 14.96 | 15.75 | 14.60 | 14.77 | 76,834 | -0.21(-1.40%) |
Sep 26, 2014 | 15.30 | 15.35 | 14.89 | 14.98 | 55,929 | +0.04(+0.27%) |
Sep 25, 2014 | 15.61 | 15.70 | 14.64 | 14.94 | 62,246 | -0.65(-4.17%) |
Sep 24, 2014 | 14.28 | 15.80 | 14.12 | 15.59 | 65,195 | +1.31(+9.17%) |
Sep 23, 2014 | 13.91 | 14.85 | 13.81 | 14.28 | 115,013 | +0.31(+2.22%) |
Sep 22, 2014 | 14.81 | 15.13 | 13.86 | 13.97 | 121,088 | -0.61(-4.18%) |
Sep 19, 2014 | 15.68 | 15.99 | 14.59 | 14.58 | 183,603 | -1.16(-7.37%) |
Sep 18, 2014 | 16.08 | 16.33 | 15.53 | 15.74 | 47,886 | -0.29(-1.81%) |
Sep 17, 2014 | 15.70 | 16.32 | 15.53 | 16.03 | 59,199 | +0.25(+1.58%) |
Sep 16, 2014 | 16.36 | 16.40 | 15.49 | 15.78 | 155,099 | -0.46(-2.83%) |
Sep 15, 2014 | 16.19 | 16.46 | 15.35 | 16.24 | 118,379 | -0.13(-0.79%) |
Sep 12, 2014 | 16.22 | 16.59 | 15.87 | 16.37 | 150,660 | -0.04(-0.24%) |
Sep 11, 2014 | 15.99 | 16.72 | 15.68 | 16.41 | 96,958 | +0.31(+1.93%) |
Sep 10, 2014 | 15.86 | 16.80 | 15.35 | 16.10 | 59,760 | +0.02(+0.12%) |
Sep 09, 2014 | 15.65 | 16.50 | 15.63 | 16.08 | 103,540 | +0.37(+2.36%) |
Sep 08, 2014 | 15.81 | 16.00 | 15.61 | 15.71 | 39,250 | -0.21(-1.32%) |
Sep 05, 2014 | 16.36 | 16.36 | 15.50 | 15.92 | 84,846 | +0.01(+0.06%) |
Sep 04, 2014 | 16.20 | 16.32 | 15.20 | 15.91 | 95,947 | -0.19(-1.18%) |
Sep 03, 2014 | 15.70 | 16.39 | 15.70 | 16.10 | 113,513 | +0.39(+2.48%) |