Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.41 | 17.61 | 17.18 | 17.21 | 69,424 | -0.23(-1.33%) |
Nov 26, 2014 | 17.42 | 17.44 | 17.44 | 17.44 | 114,800 | +0.09(+0.53%) |
Nov 25, 2014 | 17.35 | 17.48 | 17.26 | 17.35 | 168,468 | +0.03(+0.16%) |
Nov 24, 2014 | 17.23 | 17.39 | 17.08 | 17.32 | 227,740 | +0.25(+1.43%) |
Nov 21, 2014 | 17.38 | 17.43 | 17.00 | 17.08 | 211,100 | -0.15(-0.86%) |
Nov 20, 2014 | 17.08 | 17.27 | 17.01 | 17.23 | 127,956 | +0.17(+0.97%) |
Nov 19, 2014 | 17.00 | 17.25 | 17.00 | 17.06 | 73,372 | -0.05(-0.29%) |
Nov 18, 2014 | 17.19 | 17.41 | 16.71 | 17.11 | 134,132 | +0.02(+0.13%) |
Nov 17, 2014 | 17.25 | 17.39 | 16.97 | 17.09 | 199,776 | +0.02(+0.13%) |
Nov 14, 2014 | 16.81 | 17.25 | 16.75 | 17.07 | 290,516 | +0.25(+1.50%) |
Nov 13, 2014 | 17.42 | 17.52 | 16.78 | 16.81 | 192,400 | -0.50(-2.86%) |
Nov 12, 2014 | 16.95 | 17.36 | 16.95 | 17.31 | 120,624 | +0.19(+1.12%) |
Nov 11, 2014 | 17.23 | 17.51 | 16.86 | 17.11 | 301,032 | -0.36(-2.06%) |
Nov 10, 2014 | 17.96 | 18.16 | 17.33 | 17.48 | 275,448 | -0.36(-2.05%) |
Nov 07, 2014 | 17.99 | 18.16 | 17.71 | 17.84 | 297,256 | -0.15(-0.82%) |
Nov 06, 2014 | 16.25 | 18.25 | 16.24 | 17.99 | 441,372 | +2.49(+16.09%) |
Nov 05, 2014 | 15.31 | 15.50 | 15.04 | 15.49 | 138,428 | +0.38(+2.48%) |
Nov 04, 2014 | 15.15 | 15.30 | 14.99 | 15.12 | 160,684 | -0.15(-0.98%) |
Nov 03, 2014 | 15.27 | 15.44 | 14.96 | 15.27 | 81,092 | +0.00(+0.02%) |
Oct 31, 2014 | 15.41 | 15.41 | 15.16 | 15.27 | 193,088 | +0.10(+0.64%) |
Oct 30, 2014 | 14.63 | 15.25 | 14.63 | 15.17 | 102,988 | +0.11(+0.71%) |
Oct 29, 2014 | 14.98 | 15.00 | 14.73 | 15.06 | 98,284 | +0.00(+0.00%) |
Oct 28, 2014 | 14.73 | 15.06 | 14.59 | 15.06 | 92,120 | +0.33(+2.26%) |
Oct 27, 2014 | 14.63 | 14.85 | 14.71 | 14.73 | 109,508 | +0.02(+0.14%) |
Oct 24, 2014 | 14.61 | 14.71 | 14.56 | 14.71 | 202,076 | +0.14(+0.94%) |
Oct 23, 2014 | 14.48 | 14.74 | 14.48 | 14.57 | 117,092 | +0.14(+0.99%) |
Oct 22, 2014 | 14.48 | 14.61 | 14.34 | 14.43 | 61,040 | -0.11(-0.74%) |
Oct 21, 2014 | 14.34 | 14.58 | 13.51 | 14.54 | 53,316 | +0.22(+1.57%) |
Oct 20, 2014 | 14.34 | 14.50 | 14.23 | 14.31 | 61,444 | -0.19(-1.31%) |
Oct 17, 2014 | 14.75 | 14.75 | 14.75 | 14.50 | 38,484 | -0.05(-0.36%) |
Oct 16, 2014 | 14.43 | 14.99 | 14.40 | 14.55 | 252,564 | -0.06(-0.43%) |
Oct 15, 2014 | 14.25 | 14.70 | 14.25 | 14.62 | 100,588 | +0.12(+0.79%) |
Oct 14, 2014 | 14.37 | 14.76 | 14.18 | 14.50 | 141,956 | +0.23(+1.63%) |
Oct 13, 2014 | 14.29 | 14.33 | 13.93 | 14.27 | 161,540 | -0.06(-0.42%) |
Oct 10, 2014 | 14.42 | 14.50 | 14.30 | 14.33 | 131,964 | -0.17(-1.17%) |
Oct 09, 2014 | 14.69 | 14.72 | 14.43 | 14.50 | 59,276 | -0.19(-1.28%) |
Oct 08, 2014 | 14.39 | 14.83 | 14.37 | 14.69 | 167,656 | +0.24(+1.64%) |
Oct 07, 2014 | 14.35 | 14.54 | 14.29 | 14.45 | 98,424 | -0.10(-0.69%) |
Oct 06, 2014 | 14.75 | 14.85 | 14.45 | 14.55 | 123,900 | -0.16(-1.07%) |
Oct 03, 2014 | 14.50 | 14.75 | 14.50 | 14.71 | 67,528 | +0.30(+2.12%) |
Oct 02, 2014 | 14.28 | 14.46 | 13.96 | 14.40 | 90,592 | +0.39(+2.78%) |
Oct 01, 2014 | 13.87 | 14.06 | 13.84 | 14.01 | 145,832 | +0.00(+0.00%) |
Sep 30, 2014 | 14.15 | 14.18 | 13.68 | 14.01 | 436,004 | +0.00(+0.02%) |
Sep 29, 2014 | 13.69 | 14.02 | 13.62 | 14.01 | 84,556 | +0.23(+1.65%) |
Sep 26, 2014 | 14.01 | 14.07 | 13.69 | 13.78 | 88,692 | -0.22(-1.55%) |
Sep 25, 2014 | 14.27 | 14.27 | 13.91 | 14.00 | 70,348 | -0.31(-2.20%) |
Sep 24, 2014 | 14.18 | 14.31 | 14.11 | 14.31 | 47,520 | +0.16(+1.17%) |
Sep 23, 2014 | 14.29 | 14.30 | 14.11 | 14.15 | 81,064 | -0.06(-0.44%) |
Sep 22, 2014 | 14.23 | 14.35 | 14.10 | 14.21 | 78,312 | -0.04(-0.30%) |
Sep 19, 2014 | 14.18 | 14.38 | 13.94 | 14.26 | 126,760 | +0.06(+0.42%) |
Sep 18, 2014 | 14.06 | 14.41 | 14.02 | 14.20 | 40,200 | +0.25(+1.76%) |
Sep 17, 2014 | 14.00 | 14.14 | 13.76 | 13.95 | 80,612 | -0.17(-1.17%) |
Sep 16, 2014 | 13.88 | 14.20 | 13.88 | 14.12 | 68,064 | +0.13(+0.97%) |
Sep 15, 2014 | 14.03 | 14.04 | 14.03 | 13.98 | 91,444 | -0.11(-0.76%) |
Sep 12, 2014 | 14.15 | 14.32 | 13.99 | 14.09 | 90,488 | -0.05(-0.37%) |
Sep 11, 2014 | 14.05 | 14.21 | 13.98 | 14.14 | 37,780 | +0.12(+0.89%) |
Sep 10, 2014 | 13.94 | 14.12 | 13.91 | 14.02 | 31,716 | -0.01(-0.05%) |
Sep 09, 2014 | 14.14 | 14.14 | 14.14 | 14.02 | 70,188 | +0.03(+0.23%) |
Sep 08, 2014 | 14.07 | 14.23 | 13.91 | 13.99 | 131,528 | -0.23(-1.62%) |
Sep 05, 2014 | 14.10 | 14.34 | 13.99 | 14.22 | 54,128 | +0.13(+0.96%) |
Sep 04, 2014 | 14.33 | 14.47 | 14.09 | 14.09 | 70,588 | -0.26(-1.80%) |
Sep 03, 2014 | 14.33 | 14.50 | 14.22 | 14.34 | 153,088 | +0.02(+0.14%) |