Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.31 | 15.47 | 15.28 | 15.36 | 1,332,704 | +0.03(+0.20%) |
Nov 26, 2014 | 15.79 | 15.33 | 15.33 | 15.33 | 2,044,378 | -0.44(-2.81%) |
Nov 25, 2014 | 15.37 | 15.81 | 15.37 | 15.78 | 3,491,601 | +0.41(+2.64%) |
Nov 24, 2014 | 15.47 | 15.49 | 15.29 | 15.37 | 2,646,415 | -0.09(-0.57%) |
Nov 21, 2014 | 15.30 | 15.49 | 15.25 | 15.46 | 2,173,703 | +0.31(+2.02%) |
Nov 20, 2014 | 15.10 | 15.26 | 15.09 | 15.15 | 1,528,267 | -0.01(-0.08%) |
Nov 19, 2014 | 15.28 | 15.28 | 15.03 | 15.16 | 2,676,065 | -0.13(-0.87%) |
Nov 18, 2014 | 15.24 | 15.40 | 15.17 | 15.30 | 2,121,038 | +0.03(+0.20%) |
Nov 17, 2014 | 15.33 | 15.39 | 15.19 | 15.27 | 2,795,171 | -0.12(-0.81%) |
Nov 14, 2014 | 15.38 | 15.45 | 15.24 | 15.39 | 1,773,409 | +0.01(+0.08%) |
Nov 13, 2014 | 15.28 | 15.44 | 15.25 | 15.38 | 2,178,700 | +0.12(+0.77%) |
Nov 12, 2014 | 15.27 | 15.38 | 15.12 | 15.26 | 3,337,521 | -0.07(-0.44%) |
Nov 11, 2014 | 15.45 | 15.56 | 15.30 | 15.33 | 1,752,165 | -0.10(-0.64%) |
Nov 10, 2014 | 15.49 | 15.54 | 15.40 | 15.43 | 2,305,140 | -0.06(-0.36%) |
Nov 07, 2014 | 15.41 | 15.61 | 15.33 | 15.48 | 2,283,656 | +0.06(+0.40%) |
Nov 06, 2014 | 15.48 | 15.56 | 15.35 | 15.42 | 1,835,802 | -0.02(-0.16%) |
Nov 05, 2014 | 15.37 | 15.47 | 15.23 | 15.45 | 1,924,406 | +0.22(+1.46%) |
Nov 04, 2014 | 15.24 | 15.38 | 15.14 | 15.22 | 2,390,373 | -0.02(-0.12%) |
Nov 03, 2014 | 15.31 | 15.48 | 15.16 | 15.24 | 4,590,731 | -0.08(-0.53%) |
Oct 31, 2014 | 15.44 | 15.51 | 15.14 | 15.32 | 3,949,392 | +0.11(+0.69%) |
Oct 30, 2014 | 15.74 | 15.76 | 14.96 | 15.22 | 4,035,934 | -0.33(-2.15%) |
Oct 29, 2014 | 15.52 | 15.71 | 15.46 | 15.55 | 2,782,983 | +0.05(+0.32%) |
Oct 28, 2014 | 15.31 | 15.50 | 15.30 | 15.50 | 1,949,704 | +0.24(+1.58%) |
Oct 27, 2014 | 15.20 | 15.36 | 15.20 | 15.26 | 1,916,204 | +0.06(+0.37%) |
Oct 24, 2014 | 15.17 | 15.21 | 15.07 | 15.20 | 2,012,056 | +0.03(+0.20%) |
Oct 23, 2014 | 15.27 | 15.36 | 15.13 | 15.17 | 2,564,688 | +0.08(+0.53%) |
Oct 22, 2014 | 15.24 | 15.36 | 15.07 | 15.09 | 3,503,406 | -0.12(-0.81%) |
Oct 21, 2014 | 15.02 | 15.25 | 15.02 | 15.22 | 2,168,082 | +0.27(+1.82%) |
Oct 20, 2014 | 14.86 | 15.11 | 14.83 | 14.94 | 1,980,536 | +0.03(+0.21%) |
Oct 17, 2014 | 14.76 | 14.97 | 14.71 | 14.91 | 3,856,407 | +0.28(+1.90%) |
Oct 16, 2014 | 14.06 | 14.80 | 13.98 | 14.63 | 3,975,020 | +0.27(+1.90%) |
Oct 15, 2014 | 13.93 | 14.43 | 13.86 | 14.36 | 6,100,635 | +0.18(+1.27%) |
Oct 14, 2014 | 14.06 | 14.45 | 14.03 | 14.18 | 3,311,741 | +0.17(+1.19%) |
Oct 13, 2014 | 14.23 | 14.40 | 13.99 | 14.02 | 5,554,992 | -0.22(-1.57%) |
Oct 10, 2014 | 14.29 | 14.54 | 14.18 | 14.24 | 4,218,402 | -0.09(-0.65%) |
Oct 09, 2014 | 14.82 | 14.86 | 14.16 | 14.33 | 4,180,463 | -0.54(-3.62%) |
Oct 08, 2014 | 14.62 | 14.88 | 14.41 | 14.87 | 3,350,114 | +0.25(+1.69%) |
Oct 07, 2014 | 14.57 | 14.76 | 14.52 | 14.62 | 5,247,359 | -0.04(-0.30%) |
Oct 06, 2014 | 15.17 | 15.17 | 14.26 | 14.67 | 7,159,373 | -0.43(-2.87%) |
Oct 03, 2014 | 14.99 | 15.22 | 14.97 | 15.10 | 4,197,318 | +0.22(+1.50%) |
Oct 02, 2014 | 14.99 | 15.06 | 14.48 | 14.88 | 3,115,919 | -0.12(-0.83%) |
Oct 01, 2014 | 15.43 | 15.45 | 14.94 | 15.00 | 2,957,407 | -0.48(-3.08%) |
Sep 30, 2014 | 15.46 | 15.54 | 15.35 | 15.48 | 2,011,256 | +0.00(+0.00%) |
Sep 29, 2014 | 15.46 | 15.61 | 15.25 | 15.48 | 2,057,600 | -0.14(-0.87%) |
Sep 26, 2014 | 15.71 | 15.77 | 15.40 | 15.61 | 2,503,079 | -0.11(-0.67%) |
Sep 25, 2014 | 15.74 | 15.82 | 15.58 | 15.72 | 2,931,037 | -0.06(-0.39%) |
Sep 24, 2014 | 15.59 | 15.84 | 15.50 | 15.78 | 2,642,150 | +0.19(+1.19%) |
Sep 23, 2014 | 15.64 | 15.82 | 15.57 | 15.59 | 1,498,812 | -0.12(-0.75%) |
Sep 22, 2014 | 16.00 | 16.00 | 15.53 | 15.71 | 3,271,752 | -0.24(-1.48%) |
Sep 19, 2014 | 16.03 | 16.07 | 15.81 | 15.95 | 2,809,679 | +0.00(+0.00%) |
Sep 18, 2014 | 16.05 | 16.09 | 15.87 | 15.95 | 1,646,601 | -0.07(-0.46%) |
Sep 17, 2014 | 16.28 | 16.28 | 15.87 | 16.02 | 3,653,483 | -0.24(-1.45%) |
Sep 16, 2014 | 16.05 | 16.31 | 15.89 | 16.26 | 2,527,611 | +0.15(+0.92%) |
Sep 15, 2014 | 16.42 | 16.44 | 15.92 | 16.11 | 2,932,862 | -0.32(-1.96%) |
Sep 12, 2014 | 16.86 | 16.88 | 16.37 | 16.43 | 2,805,600 | -0.43(-2.57%) |
Sep 11, 2014 | 16.80 | 16.96 | 16.76 | 16.86 | 1,563,359 | +0.00(+0.00%) |
Sep 10, 2014 | 16.72 | 16.86 | 16.70 | 16.86 | 2,482,200 | +0.14(+0.85%) |
Sep 09, 2014 | 16.84 | 16.88 | 16.58 | 16.72 | 2,664,369 | -0.17(-1.03%) |
Sep 08, 2014 | 16.79 | 16.99 | 16.78 | 16.89 | 1,949,008 | +0.07(+0.40%) |
Sep 05, 2014 | 16.75 | 16.87 | 16.65 | 16.83 | 1,743,600 | +0.06(+0.33%) |
Sep 04, 2014 | 16.80 | 16.99 | 16.75 | 16.77 | 1,933,269 | -0.01(-0.07%) |
Sep 03, 2014 | 17.03 | 17.03 | 16.73 | 16.78 | 1,956,345 | -0.17(-0.99%) |