Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.30 | 15.57 | 15.27 | 15.38 | 333,380 | -0.31(-1.98%) |
Nov 26, 2014 | 15.78 | 15.69 | 15.69 | 15.69 | 441,057 | -0.06(-0.38%) |
Nov 25, 2014 | 15.48 | 15.84 | 15.41 | 15.75 | 944,738 | -0.20(-1.28%) |
Nov 24, 2014 | 16.29 | 16.45 | 15.84 | 15.95 | 613,525 | -0.32(-1.95%) |
Nov 21, 2014 | 16.51 | 16.69 | 16.24 | 16.27 | 426,179 | +0.00(+0.00%) |
Nov 20, 2014 | 16.13 | 16.28 | 15.72 | 16.27 | 1,227,154 | +0.02(+0.09%) |
Nov 19, 2014 | 16.73 | 16.73 | 16.23 | 16.25 | 327,625 | -0.53(-3.15%) |
Nov 18, 2014 | 17.05 | 17.25 | 16.76 | 16.78 | 392,989 | -0.23(-1.33%) |
Nov 17, 2014 | 17.13 | 17.25 | 16.81 | 17.01 | 320,143 | -0.15(-0.88%) |
Nov 14, 2014 | 17.08 | 17.25 | 16.96 | 17.16 | 412,328 | +0.04(+0.22%) |
Nov 13, 2014 | 17.31 | 17.49 | 17.12 | 17.12 | 360,818 | -0.20(-1.18%) |
Nov 12, 2014 | 17.13 | 17.43 | 17.01 | 17.33 | 374,840 | +0.13(+0.74%) |
Nov 11, 2014 | 17.68 | 17.68 | 17.19 | 17.20 | 540,578 | -0.43(-2.44%) |
Nov 10, 2014 | 17.88 | 18.00 | 17.50 | 17.63 | 397,480 | -0.23(-1.27%) |
Nov 07, 2014 | 17.74 | 18.14 | 17.72 | 17.86 | 650,231 | +0.08(+0.47%) |
Nov 06, 2014 | 17.77 | 17.92 | 17.67 | 17.77 | 388,004 | -0.02(-0.13%) |
Nov 05, 2014 | 17.86 | 17.86 | 17.62 | 17.80 | 490,341 | -0.01(-0.04%) |
Nov 04, 2014 | 17.76 | 17.89 | 17.60 | 17.80 | 448,153 | -0.02(-0.08%) |
Nov 03, 2014 | 18.07 | 18.17 | 17.77 | 17.82 | 719,897 | -0.21(-1.17%) |
Oct 31, 2014 | 18.17 | 18.17 | 17.79 | 18.03 | 881,682 | +0.19(+1.06%) |
Oct 30, 2014 | 17.64 | 18.03 | 17.61 | 17.84 | 400,782 | +0.11(+0.64%) |
Oct 29, 2014 | 17.86 | 18.04 | 17.67 | 17.73 | 444,369 | -0.05(-0.30%) |
Oct 28, 2014 | 17.11 | 17.82 | 17.05 | 17.78 | 1,115,890 | +0.85(+4.99%) |
Oct 27, 2014 | 17.24 | 16.74 | 16.74 | 16.94 | 788,232 | +0.20(+1.17%) |
Oct 24, 2014 | 16.08 | 16.82 | 15.99 | 16.74 | 632,094 | +0.79(+4.97%) |
Oct 23, 2014 | 15.85 | 16.20 | 15.75 | 15.95 | 886,262 | +0.21(+1.34%) |
Oct 22, 2014 | 16.12 | 16.24 | 15.71 | 15.74 | 401,819 | -0.37(-2.30%) |
Oct 21, 2014 | 15.90 | 16.14 | 15.84 | 16.11 | 327,498 | +0.36(+2.30%) |
Oct 20, 2014 | 15.55 | 15.76 | 15.55 | 15.74 | 403,616 | +0.17(+1.11%) |
Oct 17, 2014 | 16.02 | 16.09 | 15.47 | 15.57 | 675,857 | -0.30(-1.90%) |
Oct 16, 2014 | 14.86 | 15.99 | 14.80 | 15.87 | 691,607 | +0.81(+5.36%) |
Oct 15, 2014 | 14.91 | 15.13 | 14.65 | 15.07 | 1,267,269 | -0.14(-0.94%) |
Oct 14, 2014 | 15.65 | 15.86 | 15.10 | 15.21 | 790,938 | -0.30(-1.95%) |
Oct 13, 2014 | 15.70 | 16.07 | 15.50 | 15.51 | 665,715 | -0.15(-0.96%) |
Oct 10, 2014 | 15.50 | 15.97 | 15.44 | 15.66 | 709,522 | +0.08(+0.48%) |
Oct 09, 2014 | 16.74 | 16.80 | 15.34 | 15.59 | 1,238,673 | -1.21(-7.19%) |
Oct 08, 2014 | 16.32 | 16.80 | 16.24 | 16.79 | 854,099 | +0.41(+2.53%) |
Oct 07, 2014 | 16.31 | 16.53 | 16.22 | 16.38 | 531,037 | -0.06(-0.37%) |
Oct 06, 2014 | 16.41 | 16.63 | 16.28 | 16.44 | 422,210 | +0.10(+0.60%) |
Oct 03, 2014 | 16.66 | 16.67 | 16.34 | 16.34 | 479,979 | -0.18(-1.10%) |
Oct 02, 2014 | 16.60 | 16.71 | 16.30 | 16.52 | 448,278 | -0.02(-0.09%) |
Oct 01, 2014 | 16.89 | 17.00 | 16.51 | 16.54 | 794,380 | -0.40(-2.36%) |
Sep 30, 2014 | 17.20 | 17.22 | 16.90 | 16.94 | 965,108 | -0.20(-1.19%) |
Sep 29, 2014 | 16.97 | 17.32 | 16.85 | 17.14 | 524,581 | +0.01(+0.04%) |
Sep 26, 2014 | 17.37 | 17.44 | 17.08 | 17.13 | 715,455 | -0.23(-1.30%) |
Sep 25, 2014 | 17.38 | 17.42 | 17.16 | 17.36 | 723,933 | -0.04(-0.22%) |
Sep 24, 2014 | 17.38 | 17.47 | 17.22 | 17.40 | 884,853 | +0.08(+0.44%) |
Sep 23, 2014 | 17.55 | 17.65 | 17.31 | 17.32 | 589,748 | -0.24(-1.37%) |
Sep 22, 2014 | 17.71 | 17.79 | 17.32 | 17.56 | 601,350 | -0.23(-1.31%) |
Sep 19, 2014 | 17.68 | 17.88 | 17.43 | 17.80 | 983,817 | +0.12(+0.68%) |
Sep 18, 2014 | 17.59 | 17.91 | 17.45 | 17.68 | 496,354 | +0.14(+0.77%) |
Sep 17, 2014 | 17.37 | 17.74 | 17.37 | 17.54 | 840,705 | +0.20(+1.17%) |
Sep 16, 2014 | 17.21 | 17.52 | 17.05 | 17.34 | 624,883 | +0.07(+0.39%) |
Sep 15, 2014 | 17.38 | 17.41 | 17.14 | 17.27 | 555,316 | -0.14(-0.78%) |
Sep 12, 2014 | 17.56 | 17.60 | 17.21 | 17.40 | 537,930 | -0.14(-0.77%) |
Sep 11, 2014 | 17.40 | 17.57 | 17.34 | 17.54 | 419,744 | +0.05(+0.26%) |
Sep 10, 2014 | 17.59 | 17.67 | 17.35 | 17.49 | 525,912 | -0.09(-0.51%) |
Sep 09, 2014 | 17.73 | 17.85 | 17.56 | 17.59 | 561,132 | -0.19(-1.06%) |
Sep 08, 2014 | 17.88 | 18.00 | 17.76 | 17.77 | 496,418 | -0.14(-0.76%) |
Sep 05, 2014 | 17.83 | 18.00 | 17.73 | 17.91 | 330,046 | +0.03(+0.17%) |
Sep 04, 2014 | 18.01 | 18.11 | 17.75 | 17.88 | 304,598 | -0.11(-0.63%) |
Sep 03, 2014 | 18.11 | 18.19 | 17.96 | 17.99 | 243,843 | -0.03(-0.17%) |