Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.22 | 17.30 | 16.93 | 17.00 | 5,070,277 | -0.23(-1.36%) |
Nov 26, 2014 | 17.30 | 17.23 | 17.23 | 17.23 | 2,658,835 | -0.03(-0.16%) |
Nov 25, 2014 | 17.34 | 17.35 | 17.15 | 17.26 | 4,879,480 | -0.03(-0.16%) |
Nov 24, 2014 | 17.32 | 17.43 | 17.25 | 17.29 | 4,187,486 | +0.01(+0.04%) |
Nov 21, 2014 | 17.46 | 17.47 | 17.17 | 17.28 | 8,553,291 | +0.01(+0.04%) |
Nov 20, 2014 | 17.26 | 17.40 | 17.20 | 17.27 | 2,402,820 | -0.04(-0.21%) |
Nov 19, 2014 | 17.40 | 17.49 | 17.28 | 17.31 | 3,668,635 | -0.15(-0.85%) |
Nov 18, 2014 | 17.30 | 17.51 | 17.21 | 17.46 | 4,092,929 | +0.15(+0.86%) |
Nov 17, 2014 | 17.08 | 17.36 | 17.00 | 17.31 | 4,185,103 | +0.24(+1.41%) |
Nov 14, 2014 | 17.12 | 17.19 | 17.03 | 17.07 | 5,619,230 | -0.11(-0.62%) |
Nov 13, 2014 | 17.48 | 17.56 | 17.15 | 17.18 | 6,093,742 | -0.27(-1.55%) |
Nov 12, 2014 | 17.57 | 17.71 | 17.44 | 17.45 | 7,506,373 | -0.35(-1.96%) |
Nov 11, 2014 | 17.89 | 17.98 | 17.68 | 17.79 | 4,416,874 | -0.06(-0.32%) |
Nov 10, 2014 | 17.76 | 17.86 | 17.65 | 17.85 | 4,569,112 | +0.11(+0.59%) |
Nov 07, 2014 | 17.57 | 17.77 | 17.53 | 17.75 | 5,911,311 | +0.20(+1.16%) |
Nov 06, 2014 | 17.64 | 17.66 | 17.25 | 17.54 | 8,469,599 | -0.13(-0.76%) |
Nov 05, 2014 | 17.55 | 17.73 | 17.18 | 17.68 | 13,348,181 | +0.34(+1.99%) |
Nov 04, 2014 | 17.44 | 17.53 | 17.15 | 17.33 | 6,836,852 | -0.17(-0.96%) |
Nov 03, 2014 | 17.32 | 17.65 | 17.27 | 17.50 | 8,895,384 | +0.23(+1.34%) |
Oct 31, 2014 | 17.23 | 17.29 | 17.05 | 17.27 | 7,222,419 | +0.10(+0.57%) |
Oct 30, 2014 | 17.04 | 17.27 | 17.01 | 17.17 | 6,284,959 | +0.15(+0.87%) |
Oct 29, 2014 | 17.11 | 17.20 | 16.80 | 17.02 | 3,371,009 | -0.06(-0.37%) |
Oct 28, 2014 | 16.95 | 17.08 | 16.91 | 17.08 | 4,539,715 | +0.20(+1.17%) |
Oct 27, 2014 | 16.89 | 16.88 | 16.88 | 16.89 | 5,470,511 | +0.01(+0.04%) |
Oct 24, 2014 | 16.80 | 16.98 | 16.74 | 16.88 | 2,867,261 | +0.13(+0.76%) |
Oct 23, 2014 | 16.66 | 16.89 | 16.58 | 16.75 | 4,475,970 | +0.21(+1.28%) |
Oct 22, 2014 | 16.79 | 16.99 | 16.54 | 16.54 | 7,329,281 | -0.25(-1.47%) |
Oct 21, 2014 | 16.62 | 16.87 | 16.55 | 16.79 | 5,606,629 | +0.23(+1.40%) |
Oct 20, 2014 | 16.29 | 16.63 | 16.22 | 16.56 | 5,332,928 | +0.26(+1.60%) |
Oct 17, 2014 | 15.99 | 16.40 | 15.85 | 16.30 | 10,603,023 | +0.44(+2.75%) |
Oct 16, 2014 | 15.40 | 16.05 | 15.31 | 15.86 | 14,107,837 | +0.29(+1.85%) |
Oct 15, 2014 | 15.83 | 15.89 | 14.82 | 15.57 | 13,917,646 | -0.47(-2.94%) |
Oct 14, 2014 | 16.37 | 16.39 | 15.92 | 16.04 | 12,998,822 | -0.25(-1.51%) |
Oct 13, 2014 | 16.91 | 16.99 | 16.27 | 16.29 | 14,432,612 | -0.65(-3.82%) |
Oct 10, 2014 | 17.08 | 17.20 | 16.84 | 16.94 | 7,451,444 | -0.08(-0.45%) |
Oct 09, 2014 | 17.41 | 17.47 | 16.95 | 17.01 | 5,826,338 | -0.39(-2.26%) |
Oct 08, 2014 | 17.21 | 17.44 | 17.17 | 17.41 | 7,026,069 | +0.19(+1.10%) |
Oct 07, 2014 | 17.29 | 17.39 | 17.21 | 17.22 | 4,571,168 | -0.10(-0.57%) |
Oct 06, 2014 | 17.41 | 17.47 | 17.24 | 17.32 | 2,842,546 | -0.08(-0.44%) |
Oct 03, 2014 | 17.28 | 17.46 | 17.20 | 17.39 | 3,083,097 | +0.14(+0.81%) |
Oct 02, 2014 | 17.26 | 17.36 | 17.18 | 17.25 | 4,356,824 | -0.01(-0.04%) |
Oct 01, 2014 | 17.25 | 17.41 | 17.22 | 17.26 | 4,246,791 | +0.05(+0.29%) |
Sep 30, 2014 | 17.22 | 17.37 | 17.15 | 17.21 | 5,630,724 | +0.01(+0.04%) |
Sep 29, 2014 | 17.13 | 17.24 | 17.08 | 17.20 | 4,370,602 | +0.05(+0.29%) |
Sep 26, 2014 | 16.84 | 17.23 | 16.75 | 17.15 | 9,011,944 | +0.32(+1.88%) |
Sep 25, 2014 | 16.77 | 17.03 | 16.74 | 16.84 | 5,884,581 | +0.05(+0.29%) |
Sep 24, 2014 | 16.80 | 16.89 | 16.73 | 16.79 | 5,475,205 | +0.01(+0.04%) |
Sep 23, 2014 | 16.74 | 16.79 | 16.69 | 16.78 | 7,257,941 | +0.01(+0.04%) |
Sep 22, 2014 | 17.00 | 17.00 | 16.76 | 16.77 | 6,854,428 | -0.15(-0.87%) |
Sep 19, 2014 | 17.04 | 17.07 | 16.90 | 16.92 | 11,308,946 | -0.11(-0.66%) |
Sep 18, 2014 | 17.14 | 17.18 | 16.98 | 17.04 | 3,519,926 | -0.10(-0.57%) |
Sep 17, 2014 | 17.23 | 17.31 | 16.99 | 17.13 | 6,632,893 | -0.05(-0.29%) |
Sep 16, 2014 | 17.04 | 17.25 | 17.04 | 17.18 | 3,953,727 | +0.11(+0.66%) |
Sep 15, 2014 | 17.08 | 17.19 | 17.04 | 17.07 | 4,101,188 | +0.01(+0.08%) |
Sep 12, 2014 | 17.35 | 17.37 | 17.01 | 17.06 | 3,153,217 | -0.35(-2.02%) |
Sep 11, 2014 | 17.32 | 17.43 | 17.28 | 17.41 | 2,524,671 | +0.10(+0.57%) |
Sep 10, 2014 | 17.37 | 17.40 | 17.23 | 17.31 | 4,587,700 | -0.06(-0.32%) |
Sep 09, 2014 | 17.44 | 17.55 | 17.35 | 17.37 | 4,173,678 | -0.11(-0.64%) |
Sep 08, 2014 | 17.60 | 17.65 | 17.41 | 17.48 | 3,665,691 | -0.12(-0.68%) |
Sep 05, 2014 | 17.42 | 17.63 | 17.42 | 17.60 | 2,948,113 | +0.19(+1.09%) |
Sep 04, 2014 | 17.47 | 17.51 | 17.32 | 17.41 | 3,358,384 | -0.09(-0.52%) |
Sep 03, 2014 | 17.41 | 17.56 | 17.41 | 17.50 | 2,242,632 | +0.10(+0.57%) |