Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.82 | 21.49 | 20.52 | 21.16 | 114,141 | +0.24(+1.16%) |
Nov 26, 2014 | 20.24 | 20.91 | 20.91 | 20.91 | 201,677 | +0.38(+1.84%) |
Nov 25, 2014 | 20.88 | 21.24 | 20.27 | 20.54 | 334,324 | -0.35(-1.68%) |
Nov 24, 2014 | 20.97 | 21.56 | 20.71 | 20.89 | 143,961 | +0.01(+0.04%) |
Nov 21, 2014 | 20.72 | 21.03 | 20.01 | 20.88 | 306,478 | +0.40(+1.98%) |
Nov 20, 2014 | 20.64 | 21.42 | 20.35 | 20.47 | 143,695 | -0.34(-1.64%) |
Nov 19, 2014 | 21.16 | 21.51 | 20.27 | 20.82 | 267,764 | -0.23(-1.11%) |
Nov 18, 2014 | 20.10 | 21.83 | 20.10 | 21.05 | 488,636 | +0.85(+4.23%) |
Nov 17, 2014 | 20.90 | 21.00 | 20.14 | 20.19 | 160,850 | -0.70(-3.36%) |
Nov 14, 2014 | 20.83 | 21.09 | 20.35 | 20.90 | 132,422 | +0.03(+0.13%) |
Nov 13, 2014 | 21.29 | 21.46 | 20.69 | 20.87 | 159,013 | -0.48(-2.23%) |
Nov 12, 2014 | 20.86 | 21.42 | 20.82 | 21.35 | 123,373 | +0.32(+1.54%) |
Nov 11, 2014 | 20.07 | 21.02 | 19.97 | 21.02 | 183,571 | +1.03(+5.13%) |
Nov 10, 2014 | 20.09 | 20.19 | 19.71 | 20.00 | 87,633 | -0.02(-0.09%) |
Nov 07, 2014 | 20.92 | 20.92 | 19.98 | 20.01 | 161,556 | -0.87(-4.18%) |
Nov 06, 2014 | 19.79 | 21.02 | 19.44 | 20.89 | 190,109 | +1.44(+7.40%) |
Nov 05, 2014 | 19.17 | 19.50 | 18.23 | 19.45 | 114,716 | +0.59(+3.15%) |
Nov 04, 2014 | 19.62 | 19.62 | 18.60 | 18.85 | 89,769 | -0.93(-4.69%) |
Nov 03, 2014 | 19.76 | 20.14 | 19.56 | 19.78 | 86,077 | +0.13(+0.64%) |
Oct 31, 2014 | 19.40 | 19.81 | 19.28 | 19.65 | 147,777 | +0.64(+3.36%) |
Oct 30, 2014 | 18.97 | 19.05 | 18.53 | 19.02 | 77,373 | +0.04(+0.24%) |
Oct 29, 2014 | 18.75 | 19.09 | 18.58 | 18.97 | 60,045 | +0.20(+1.05%) |
Oct 28, 2014 | 18.04 | 18.90 | 17.84 | 18.77 | 108,920 | +0.87(+4.88%) |
Oct 27, 2014 | 18.84 | 18.84 | 17.41 | 17.90 | 547,537 | -0.95(-5.01%) |
Oct 24, 2014 | 19.90 | 19.94 | 18.69 | 18.84 | 263,434 | -1.03(-5.21%) |
Oct 23, 2014 | 19.21 | 20.39 | 19.10 | 19.88 | 429,902 | +0.88(+4.64%) |
Oct 22, 2014 | 19.38 | 19.49 | 18.93 | 19.00 | 53,737 | -0.51(-2.63%) |
Oct 21, 2014 | 19.19 | 19.56 | 18.97 | 19.51 | 68,059 | +0.41(+2.12%) |
Oct 20, 2014 | 18.72 | 19.54 | 18.69 | 19.11 | 139,265 | +0.15(+0.81%) |
Oct 17, 2014 | 19.53 | 19.80 | 18.80 | 18.95 | 205,744 | -0.33(-1.73%) |
Oct 16, 2014 | 18.11 | 19.38 | 18.00 | 19.29 | 227,797 | +1.02(+5.57%) |
Oct 15, 2014 | 17.79 | 18.45 | 17.54 | 18.27 | 248,084 | +0.16(+0.89%) |
Oct 14, 2014 | 18.04 | 18.17 | 17.86 | 18.11 | 264,968 | +0.02(+0.10%) |
Oct 13, 2014 | 17.78 | 18.20 | 17.70 | 18.09 | 160,032 | +0.28(+1.57%) |
Oct 10, 2014 | 17.79 | 18.27 | 17.50 | 17.81 | 127,540 | -0.01(-0.05%) |
Oct 09, 2014 | 18.12 | 18.22 | 17.78 | 17.82 | 90,241 | -0.30(-1.64%) |
Oct 08, 2014 | 17.94 | 18.18 | 17.82 | 18.12 | 377,903 | +0.10(+0.55%) |
Oct 07, 2014 | 18.18 | 18.18 | 17.78 | 18.02 | 197,053 | -0.30(-1.62%) |
Oct 06, 2014 | 18.73 | 18.73 | 18.11 | 18.31 | 134,606 | -0.39(-2.07%) |
Oct 03, 2014 | 18.84 | 19.15 | 18.64 | 18.70 | 208,592 | +0.05(+0.24%) |
Oct 02, 2014 | 18.90 | 18.90 | 18.24 | 18.66 | 307,610 | -0.15(-0.81%) |
Oct 01, 2014 | 18.90 | 19.42 | 18.48 | 18.81 | 744,163 | -0.04(-0.24%) |
Sep 30, 2014 | 19.22 | 19.22 | 18.66 | 18.85 | 1,451,506 | -0.25(-1.32%) |
Sep 29, 2014 | 19.37 | 19.40 | 18.78 | 19.11 | 777,796 | -0.48(-2.44%) |
Sep 26, 2014 | 18.09 | 19.99 | 18.06 | 19.58 | 282,711 | +1.39(+7.67%) |
Sep 25, 2014 | 17.94 | 18.22 | 17.68 | 18.19 | 152,257 | +0.28(+1.56%) |
Sep 24, 2014 | 17.89 | 18.14 | 17.71 | 17.91 | 145,708 | -0.11(-0.60%) |
Sep 23, 2014 | 17.92 | 18.07 | 17.59 | 18.02 | 207,448 | +0.06(+0.35%) |
Sep 22, 2014 | 17.57 | 18.08 | 17.34 | 17.95 | 213,876 | +0.36(+2.05%) |
Sep 19, 2014 | 19.30 | 19.68 | 17.50 | 17.59 | 1,261,106 | -1.70(-8.82%) |
Sep 18, 2014 | 18.07 | 19.59 | 18.03 | 19.29 | 481,486 | +1.23(+6.83%) |
Sep 17, 2014 | 18.57 | 19.23 | 17.95 | 18.06 | 426,332 | -0.31(-1.67%) |
Sep 16, 2014 | 18.06 | 18.45 | 17.84 | 18.37 | 260,454 | +0.40(+2.25%) |
Sep 15, 2014 | 18.45 | 18.45 | 17.95 | 17.96 | 201,404 | -0.38(-2.06%) |
Sep 12, 2014 | 18.10 | 18.39 | 17.91 | 18.34 | 349,244 | +0.24(+1.34%) |
Sep 11, 2014 | 18.08 | 18.18 | 17.65 | 18.10 | 348,322 | -0.08(-0.45%) |
Sep 10, 2014 | 17.28 | 18.39 | 17.08 | 18.18 | 892,591 | +1.12(+6.54%) |
Sep 09, 2014 | 16.28 | 17.38 | 16.25 | 17.06 | 459,488 | +0.89(+5.51%) |
Sep 08, 2014 | 16.80 | 17.14 | 15.91 | 16.17 | 343,071 | -0.82(-4.82%) |
Sep 05, 2014 | 17.35 | 17.37 | 16.80 | 16.99 | 207,964 | -0.23(-1.36%) |
Sep 04, 2014 | 17.41 | 17.63 | 17.21 | 17.23 | 280,804 | +0.00(+0.00%) |
Sep 03, 2014 | 16.74 | 17.59 | 16.74 | 17.23 | 324,761 | +0.12(+0.68%) |