Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.10 | 18.10 | 17.26 | 17.30 | 7,660 | -0.71(-3.94%) |
Nov 26, 2014 | 17.84 | 18.01 | 18.01 | 18.01 | 22,900 | +0.49(+2.80%) |
Nov 25, 2014 | 17.19 | 17.61 | 16.78 | 17.52 | 35,362 | +0.53(+3.12%) |
Nov 24, 2014 | 17.25 | 17.74 | 16.52 | 16.99 | 63,848 | -0.38(-2.19%) |
Nov 21, 2014 | 17.84 | 18.18 | 17.10 | 17.37 | 57,044 | -0.23(-1.31%) |
Nov 20, 2014 | 17.46 | 17.62 | 17.26 | 17.60 | 26,951 | +0.06(+0.34%) |
Nov 19, 2014 | 17.95 | 18.09 | 17.52 | 17.54 | 21,007 | -0.36(-2.01%) |
Nov 18, 2014 | 17.75 | 18.01 | 17.48 | 17.90 | 13,955 | +0.24(+1.36%) |
Nov 17, 2014 | 17.64 | 17.93 | 17.26 | 17.66 | 14,228 | -0.07(-0.39%) |
Nov 14, 2014 | 18.35 | 18.35 | 17.17 | 17.73 | 37,639 | -0.66(-3.59%) |
Nov 13, 2014 | 18.99 | 19.01 | 18.27 | 18.39 | 26,862 | -0.70(-3.67%) |
Nov 12, 2014 | 18.25 | 19.22 | 18.25 | 19.09 | 45,653 | +0.84(+4.60%) |
Nov 11, 2014 | 18.15 | 18.53 | 18.04 | 18.25 | 37,149 | +0.16(+0.88%) |
Nov 10, 2014 | 17.58 | 18.52 | 17.58 | 18.09 | 50,000 | +0.05(+0.28%) |
Nov 07, 2014 | 18.03 | 18.53 | 17.86 | 18.04 | 31,361 | +0.05(+0.28%) |
Nov 06, 2014 | 18.80 | 18.80 | 17.36 | 17.99 | 57,059 | +0.12(+0.67%) |
Nov 05, 2014 | 18.39 | 18.39 | 17.08 | 17.87 | 62,154 | -0.34(-1.87%) |
Nov 04, 2014 | 18.76 | 18.97 | 18.07 | 18.21 | 24,565 | -0.66(-3.50%) |
Nov 03, 2014 | 18.93 | 19.09 | 18.79 | 18.87 | 15,322 | -0.12(-0.63%) |
Oct 31, 2014 | 19.50 | 19.50 | 18.62 | 18.99 | 21,410 | -0.10(-0.52%) |
Oct 30, 2014 | 18.21 | 19.25 | 18.18 | 19.09 | 55,389 | +0.76(+4.15%) |
Oct 29, 2014 | 18.77 | 18.77 | 17.92 | 18.33 | 52,990 | -0.67(-3.53%) |
Oct 28, 2014 | 18.04 | 19.14 | 17.75 | 19.00 | 64,587 | +0.96(+5.32%) |
Oct 27, 2014 | 19.51 | 19.47 | 17.50 | 18.04 | 91,038 | -1.43(-7.34%) |
Oct 24, 2014 | 18.95 | 19.86 | 18.95 | 19.47 | 89,515 | +0.58(+3.07%) |
Oct 23, 2014 | 17.47 | 19.01 | 17.23 | 18.89 | 151,513 | +1.47(+8.44%) |
Oct 22, 2014 | 16.87 | 17.56 | 16.87 | 17.42 | 191,326 | +0.64(+3.81%) |
Oct 21, 2014 | 16.30 | 17.01 | 16.25 | 16.78 | 105,180 | +0.48(+2.94%) |
Oct 20, 2014 | 16.17 | 16.30 | 15.99 | 16.30 | 40,876 | +0.11(+0.68%) |
Oct 17, 2014 | 16.21 | 16.30 | 15.84 | 16.19 | 173,323 | +0.01(+0.06%) |
Oct 16, 2014 | 15.84 | 16.18 | 15.55 | 16.18 | 47,478 | +0.13(+0.81%) |
Oct 15, 2014 | 15.75 | 16.18 | 15.58 | 16.05 | 74,403 | -0.06(-0.37%) |
Oct 14, 2014 | 16.32 | 16.32 | 15.81 | 16.11 | 70,364 | -0.14(-0.86%) |
Oct 13, 2014 | 16.04 | 17.87 | 15.68 | 16.25 | 285,804 | +0.32(+2.04%) |
Oct 10, 2014 | 15.67 | 16.14 | 15.31 | 15.93 | 51,212 | +0.21(+1.30%) |
Oct 09, 2014 | 16.07 | 16.11 | 15.70 | 15.72 | 44,193 | -0.30(-1.87%) |
Oct 08, 2014 | 15.62 | 16.11 | 15.51 | 16.02 | 66,452 | +0.33(+2.10%) |
Oct 07, 2014 | 15.30 | 15.83 | 15.15 | 15.69 | 89,290 | -0.22(-1.38%) |
Oct 06, 2014 | 15.85 | 16.20 | 15.50 | 15.91 | 73,831 | +0.04(+0.25%) |
Oct 03, 2014 | 16.02 | 16.14 | 15.52 | 15.87 | 46,941 | -0.12(-0.75%) |
Oct 02, 2014 | 15.15 | 16.30 | 15.06 | 15.99 | 159,903 | +0.80(+5.27%) |
Oct 01, 2014 | 15.39 | 15.67 | 15.05 | 15.19 | 188,636 | -0.31(-2.00%) |
Sep 30, 2014 | 16.05 | 16.25 | 15.00 | 15.50 | 790,368 | -0.59(-3.67%) |
Sep 29, 2014 | 16.14 | 16.29 | 15.66 | 16.09 | 51,932 | -0.20(-1.23%) |
Sep 26, 2014 | 15.68 | 16.30 | 15.33 | 16.29 | 100,824 | +0.58(+3.69%) |
Sep 25, 2014 | 15.40 | 15.87 | 15.10 | 15.71 | 46,892 | +0.10(+0.64%) |
Sep 24, 2014 | 15.86 | 16.26 | 15.09 | 15.61 | 49,966 | -0.23(-1.45%) |
Sep 23, 2014 | 15.15 | 16.00 | 14.50 | 15.84 | 100,167 | +1.08(+7.32%) |
Sep 22, 2014 | 15.48 | 15.48 | 14.36 | 14.76 | 56,154 | -0.27(-1.80%) |
Sep 19, 2014 | 15.35 | 15.79 | 14.51 | 15.03 | 200,656 | -0.28(-1.83%) |
Sep 18, 2014 | 15.42 | 15.85 | 15.05 | 15.31 | 33,748 | -0.22(-1.42%) |
Sep 17, 2014 | 15.36 | 15.99 | 14.71 | 15.53 | 73,651 | +0.13(+0.84%) |
Sep 16, 2014 | 16.23 | 16.33 | 14.73 | 15.40 | 96,461 | -0.55(-3.45%) |
Sep 15, 2014 | 17.42 | 18.09 | 15.48 | 15.95 | 84,469 | -1.07(-6.29%) |
Sep 12, 2014 | 17.16 | 18.07 | 16.80 | 17.02 | 179,440 | +0.01(+0.06%) |
Sep 11, 2014 | 17.00 | 17.57 | 16.75 | 17.01 | 196,444 | +0.16(+0.95%) |
Sep 10, 2014 | 17.17 | 17.47 | 16.54 | 16.85 | 86,461 | -0.33(-1.92%) |
Sep 09, 2014 | 17.66 | 17.99 | 16.76 | 17.18 | 64,651 | -0.07(-0.41%) |
Sep 08, 2014 | 17.52 | 17.97 | 16.71 | 17.25 | 118,314 | +0.14(+0.82%) |
Sep 05, 2014 | 16.49 | 18.30 | 16.49 | 17.11 | 64,128 | +0.58(+3.51%) |
Sep 04, 2014 | 15.12 | 16.79 | 15.12 | 16.53 | 58,722 | +1.37(+9.04%) |
Sep 03, 2014 | 16.11 | 16.11 | 14.80 | 15.16 | 68,689 | -0.91(-5.66%) |