Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.93 | 15.02 | 14.89 | 14.92 | 518,317 | +0.02(+0.12%) |
Nov 26, 2014 | 14.84 | 14.90 | 14.90 | 14.90 | 625,654 | +0.01(+0.04%) |
Nov 25, 2014 | 14.97 | 15.00 | 14.76 | 14.90 | 1,732,642 | -0.02(-0.16%) |
Nov 24, 2014 | 15.00 | 15.03 | 14.79 | 14.92 | 923,462 | -0.02(-0.16%) |
Nov 21, 2014 | 15.03 | 15.09 | 14.89 | 14.94 | 844,184 | -0.02(-0.12%) |
Nov 20, 2014 | 14.93 | 15.06 | 14.89 | 14.96 | 617,679 | -0.06(-0.43%) |
Nov 19, 2014 | 15.21 | 15.24 | 14.95 | 15.03 | 734,193 | -0.16(-1.04%) |
Nov 18, 2014 | 15.14 | 15.28 | 15.05 | 15.19 | 579,668 | +0.01(+0.08%) |
Nov 17, 2014 | 15.01 | 15.26 | 14.94 | 15.17 | 1,129,429 | +0.15(+1.02%) |
Nov 14, 2014 | 15.24 | 15.29 | 14.97 | 15.02 | 584,888 | -0.19(-1.27%) |
Nov 13, 2014 | 15.13 | 15.29 | 15.13 | 15.21 | 529,326 | +0.10(+0.66%) |
Nov 12, 2014 | 15.10 | 15.20 | 15.00 | 15.11 | 642,424 | -0.06(-0.39%) |
Nov 11, 2014 | 15.31 | 15.32 | 15.16 | 15.17 | 760,703 | -0.07(-0.46%) |
Nov 10, 2014 | 15.41 | 15.46 | 15.24 | 15.24 | 1,363,925 | -0.14(-0.92%) |
Nov 07, 2014 | 15.60 | 15.65 | 15.37 | 15.38 | 804,054 | -0.20(-1.28%) |
Nov 06, 2014 | 15.71 | 15.76 | 15.55 | 15.58 | 688,083 | -0.12(-0.78%) |
Nov 05, 2014 | 15.65 | 15.74 | 15.49 | 15.71 | 1,121,086 | +0.06(+0.41%) |
Nov 04, 2014 | 15.75 | 15.91 | 15.19 | 15.64 | 1,928,778 | -0.06(-0.37%) |
Nov 03, 2014 | 15.67 | 15.91 | 15.66 | 15.70 | 912,916 | +0.03(+0.19%) |
Oct 31, 2014 | 15.73 | 15.85 | 15.62 | 15.67 | 1,948,163 | -0.02(-0.15%) |
Oct 30, 2014 | 15.43 | 15.70 | 15.40 | 15.70 | 1,252,790 | +0.15(+0.94%) |
Oct 29, 2014 | 15.72 | 15.73 | 15.46 | 15.55 | 1,356,721 | -0.09(-0.60%) |
Oct 28, 2014 | 15.48 | 15.64 | 15.36 | 15.64 | 907,220 | +0.16(+1.06%) |
Oct 27, 2014 | 15.03 | 15.49 | 14.97 | 15.48 | 1,496,650 | +0.51(+3.41%) |
Oct 24, 2014 | 15.21 | 15.21 | 14.92 | 14.97 | 466,280 | -0.23(-1.51%) |
Oct 23, 2014 | 14.89 | 15.20 | 14.87 | 15.20 | 1,624,731 | +0.30(+2.01%) |
Oct 22, 2014 | 14.91 | 15.07 | 14.85 | 14.90 | 678,506 | +0.08(+0.55%) |
Oct 21, 2014 | 14.64 | 14.83 | 14.57 | 14.82 | 832,249 | +0.19(+1.32%) |
Oct 20, 2014 | 14.42 | 14.64 | 14.38 | 14.62 | 1,030,360 | +0.18(+1.22%) |
Oct 17, 2014 | 14.58 | 14.62 | 14.38 | 14.45 | 4,008,466 | -0.06(-0.44%) |
Oct 16, 2014 | 14.21 | 14.56 | 14.12 | 14.51 | 2,741,440 | +0.25(+1.77%) |
Oct 15, 2014 | 14.23 | 14.39 | 13.82 | 14.26 | 2,777,515 | -0.04(-0.29%) |
Oct 14, 2014 | 14.44 | 14.70 | 14.22 | 14.30 | 2,132,967 | -0.09(-0.65%) |
Oct 13, 2014 | 14.56 | 14.57 | 14.34 | 14.39 | 1,302,994 | -0.17(-1.17%) |
Oct 10, 2014 | 14.61 | 14.78 | 14.50 | 14.56 | 814,589 | -0.02(-0.16%) |
Oct 09, 2014 | 14.71 | 14.83 | 14.52 | 14.59 | 1,271,192 | -0.13(-0.88%) |
Oct 08, 2014 | 14.57 | 14.83 | 14.47 | 14.72 | 959,486 | +0.16(+1.13%) |
Oct 07, 2014 | 14.60 | 14.66 | 14.48 | 14.55 | 1,090,666 | -0.04(-0.28%) |
Oct 06, 2014 | 14.70 | 14.76 | 14.58 | 14.59 | 667,271 | -0.09(-0.60%) |
Oct 03, 2014 | 14.79 | 14.84 | 14.65 | 14.68 | 1,450,426 | -0.02(-0.16%) |
Oct 02, 2014 | 14.94 | 15.03 | 14.69 | 14.70 | 938,919 | -0.24(-1.61%) |
Oct 01, 2014 | 14.99 | 15.07 | 14.80 | 14.94 | 1,038,183 | -0.14(-0.93%) |
Sep 30, 2014 | 15.11 | 15.24 | 15.01 | 15.09 | 1,516,000 | -0.02(-0.12%) |
Sep 29, 2014 | 15.08 | 15.10 | 14.89 | 15.10 | 745,082 | -0.07(-0.46%) |
Sep 26, 2014 | 14.80 | 15.17 | 14.80 | 15.17 | 982,566 | +0.28(+1.89%) |
Sep 25, 2014 | 15.01 | 15.17 | 14.73 | 14.89 | 968,313 | -0.06(-0.43%) |
Sep 24, 2014 | 14.90 | 15.07 | 14.84 | 14.96 | 1,319,823 | +0.06(+0.39%) |
Sep 23, 2014 | 15.02 | 15.04 | 14.88 | 14.90 | 815,632 | -0.11(-0.70%) |
Sep 22, 2014 | 14.98 | 15.13 | 14.89 | 15.00 | 828,061 | -0.06(-0.43%) |
Sep 19, 2014 | 15.21 | 15.21 | 14.99 | 15.07 | 2,134,456 | -0.06(-0.39%) |
Sep 18, 2014 | 15.17 | 15.27 | 14.93 | 15.13 | 2,106,420 | -0.05(-0.35%) |
Sep 17, 2014 | 15.28 | 15.41 | 15.16 | 15.18 | 966,591 | -0.12(-0.81%) |
Sep 16, 2014 | 15.34 | 15.43 | 15.28 | 15.30 | 551,558 | -0.03(-0.19%) |
Sep 15, 2014 | 15.37 | 15.52 | 15.31 | 15.33 | 1,366,160 | -0.11(-0.72%) |
Sep 12, 2014 | 15.72 | 15.84 | 15.31 | 15.44 | 811,635 | -0.35(-2.23%) |
Sep 11, 2014 | 15.90 | 15.95 | 15.72 | 15.80 | 1,004,847 | -0.05(-0.30%) |
Sep 10, 2014 | 15.85 | 16.00 | 15.81 | 15.84 | 1,153,599 | -0.12(-0.74%) |
Sep 09, 2014 | 16.24 | 16.36 | 15.93 | 15.96 | 1,093,193 | -0.40(-2.47%) |
Sep 08, 2014 | 16.19 | 16.40 | 16.14 | 16.36 | 1,295,187 | +0.16(+0.98%) |
Sep 05, 2014 | 15.87 | 16.25 | 15.84 | 16.21 | 2,573,655 | +0.27(+1.69%) |
Sep 04, 2014 | 15.94 | 15.96 | 15.82 | 15.94 | 917,477 | +0.03(+0.18%) |
Sep 03, 2014 | 16.05 | 16.22 | 15.88 | 15.91 | 1,063,957 | -0.15(-0.91%) |