Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.63 | 19.32 | 18.63 | 19.21 | 2,054,642 | +0.71(+3.83%) |
Nov 26, 2014 | 18.61 | 18.51 | 18.51 | 18.51 | 2,007,542 | -0.15(-0.81%) |
Nov 25, 2014 | 18.95 | 19.12 | 18.57 | 18.66 | 2,172,177 | -0.30(-1.56%) |
Nov 24, 2014 | 18.73 | 18.98 | 18.53 | 18.95 | 1,698,098 | +0.23(+1.22%) |
Nov 21, 2014 | 18.62 | 18.81 | 18.38 | 18.73 | 2,047,150 | +0.33(+1.79%) |
Nov 20, 2014 | 18.32 | 18.95 | 18.19 | 18.40 | 3,048,436 | -0.02(-0.09%) |
Nov 19, 2014 | 18.40 | 18.60 | 18.23 | 18.41 | 1,438,648 | +0.04(+0.23%) |
Nov 18, 2014 | 18.56 | 18.72 | 18.24 | 18.37 | 2,189,671 | -0.14(-0.78%) |
Nov 17, 2014 | 18.58 | 18.94 | 18.30 | 18.51 | 4,376,806 | -0.05(-0.27%) |
Nov 14, 2014 | 18.40 | 18.67 | 18.32 | 18.57 | 2,602,971 | +0.08(+0.46%) |
Nov 13, 2014 | 18.17 | 18.48 | 18.02 | 18.48 | 3,007,940 | +0.34(+1.86%) |
Nov 12, 2014 | 17.74 | 18.23 | 17.74 | 18.14 | 4,412,862 | +0.33(+1.85%) |
Nov 11, 2014 | 17.29 | 18.00 | 17.29 | 17.81 | 12,070,706 | -0.20(-1.12%) |
Nov 10, 2014 | 18.35 | 18.44 | 17.99 | 18.02 | 2,815,900 | -0.29(-1.57%) |
Nov 07, 2014 | 18.46 | 18.46 | 18.03 | 18.30 | 2,320,861 | -0.15(-0.82%) |
Nov 06, 2014 | 18.48 | 18.75 | 18.38 | 18.46 | 3,285,415 | +0.01(+0.05%) |
Nov 05, 2014 | 17.59 | 18.65 | 17.58 | 18.45 | 7,869,781 | +1.21(+7.00%) |
Nov 04, 2014 | 17.30 | 17.71 | 16.90 | 17.24 | 6,227,502 | +1.52(+9.66%) |
Nov 03, 2014 | 15.97 | 16.02 | 15.61 | 15.72 | 3,335,504 | -0.24(-1.48%) |
Oct 31, 2014 | 16.15 | 16.24 | 15.95 | 15.96 | 2,244,945 | +0.02(+0.11%) |
Oct 30, 2014 | 15.85 | 16.11 | 15.79 | 15.94 | 1,537,331 | +0.05(+0.32%) |
Oct 29, 2014 | 16.21 | 16.23 | 15.79 | 15.89 | 1,540,989 | -0.31(-1.93%) |
Oct 28, 2014 | 15.78 | 16.20 | 15.70 | 16.20 | 1,538,370 | +0.51(+3.28%) |
Oct 27, 2014 | 15.53 | 15.81 | 15.59 | 15.69 | 1,107,664 | +0.10(+0.65%) |
Oct 24, 2014 | 15.32 | 15.67 | 15.17 | 15.59 | 1,674,957 | +0.33(+2.16%) |
Oct 23, 2014 | 15.58 | 15.81 | 15.21 | 15.26 | 2,104,780 | -0.34(-2.16%) |
Oct 22, 2014 | 15.40 | 15.81 | 15.40 | 15.59 | 1,560,604 | +0.22(+1.43%) |
Oct 21, 2014 | 15.77 | 15.77 | 15.36 | 15.38 | 2,353,051 | -0.35(-2.25%) |
Oct 20, 2014 | 15.49 | 15.54 | 15.30 | 15.73 | 2,077,009 | +0.24(+1.53%) |
Oct 17, 2014 | 15.61 | 15.68 | 15.40 | 15.49 | 1,554,201 | +0.11(+0.69%) |
Oct 16, 2014 | 14.96 | 15.51 | 14.73 | 15.39 | 2,031,804 | +0.16(+1.08%) |
Oct 15, 2014 | 15.15 | 15.34 | 14.82 | 15.22 | 2,578,938 | -0.13(-0.82%) |
Oct 14, 2014 | 15.32 | 15.70 | 15.03 | 15.35 | 2,596,365 | +0.22(+1.48%) |
Oct 13, 2014 | 15.56 | 15.63 | 15.07 | 15.13 | 1,941,507 | -0.39(-2.53%) |
Oct 10, 2014 | 15.51 | 15.79 | 15.37 | 15.52 | 1,833,403 | +0.04(+0.27%) |
Oct 09, 2014 | 15.60 | 15.75 | 15.48 | 15.48 | 1,272,795 | -0.16(-1.03%) |
Oct 08, 2014 | 15.05 | 15.66 | 15.02 | 15.64 | 1,287,860 | +0.55(+3.66%) |
Oct 07, 2014 | 15.21 | 15.32 | 15.05 | 15.08 | 1,136,904 | -0.23(-1.52%) |
Oct 06, 2014 | 15.71 | 15.86 | 15.32 | 15.32 | 833,605 | -0.35(-2.26%) |
Oct 03, 2014 | 15.55 | 15.87 | 15.43 | 15.67 | 922,348 | +0.27(+1.75%) |
Oct 02, 2014 | 15.27 | 15.53 | 15.18 | 15.40 | 944,093 | +0.11(+0.72%) |
Oct 01, 2014 | 15.48 | 15.89 | 15.22 | 15.29 | 1,513,058 | -0.19(-1.20%) |
Sep 30, 2014 | 15.88 | 15.88 | 15.46 | 15.48 | 1,549,811 | -0.37(-2.34%) |
Sep 29, 2014 | 15.75 | 15.94 | 15.61 | 15.85 | 2,450,169 | -0.08(-0.53%) |
Sep 26, 2014 | 15.70 | 16.07 | 15.61 | 15.93 | 1,712,520 | +0.24(+1.51%) |
Sep 25, 2014 | 15.47 | 15.95 | 15.34 | 15.70 | 2,942,657 | +0.36(+2.37%) |
Sep 24, 2014 | 15.09 | 15.64 | 14.94 | 15.33 | 1,156,867 | +0.30(+1.96%) |
Sep 23, 2014 | 14.98 | 15.59 | 14.92 | 15.04 | 1,461,282 | +0.04(+0.28%) |
Sep 22, 2014 | 15.13 | 15.16 | 14.84 | 15.00 | 1,177,159 | -0.20(-1.33%) |
Sep 19, 2014 | 15.01 | 15.44 | 14.83 | 15.20 | 3,041,506 | +0.30(+1.98%) |
Sep 18, 2014 | 14.59 | 15.00 | 14.59 | 14.90 | 1,424,729 | +0.32(+2.20%) |
Sep 17, 2014 | 14.33 | 14.75 | 14.19 | 14.58 | 982,700 | +0.30(+2.07%) |
Sep 16, 2014 | 14.24 | 14.39 | 14.13 | 14.29 | 823,305 | -0.03(-0.18%) |
Sep 15, 2014 | 14.46 | 14.65 | 14.26 | 14.31 | 493,261 | -0.13(-0.93%) |
Sep 12, 2014 | 14.51 | 14.67 | 14.35 | 14.45 | 814,554 | -0.02(-0.12%) |
Sep 11, 2014 | 14.27 | 14.59 | 14.16 | 14.46 | 985,929 | +0.13(+0.88%) |
Sep 10, 2014 | 14.23 | 14.41 | 14.23 | 14.34 | 1,112,332 | +0.09(+0.65%) |
Sep 09, 2014 | 14.30 | 14.37 | 14.09 | 14.24 | 957,189 | -0.07(-0.47%) |
Sep 08, 2014 | 14.24 | 14.40 | 14.13 | 14.31 | 729,103 | +0.07(+0.47%) |
Sep 05, 2014 | 14.20 | 14.30 | 14.03 | 14.24 | 662,280 | +0.01(+0.06%) |
Sep 04, 2014 | 14.01 | 14.44 | 13.96 | 14.24 | 1,228,090 | +0.25(+1.81%) |
Sep 03, 2014 | 14.14 | 14.14 | 13.71 | 13.98 | 1,374,117 | -0.08(-0.60%) |