Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.30 | 17.30 | 17.23 | 17.26 | 2,309 | -0.33(-1.89%) |
Nov 26, 2014 | 17.95 | 17.59 | 17.59 | 17.59 | 5,500 | -0.22(-1.22%) |
Nov 25, 2014 | 17.44 | 17.81 | 17.44 | 17.81 | 6,953 | +0.31(+1.77%) |
Nov 24, 2014 | 17.30 | 17.50 | 17.25 | 17.50 | 15,873 | -0.08(-0.46%) |
Nov 21, 2014 | 17.72 | 17.74 | 17.56 | 17.58 | 8,599 | -0.35(-1.95%) |
Nov 20, 2014 | 17.95 | 18.00 | 17.72 | 17.93 | 6,873 | +0.02(+0.11%) |
Nov 19, 2014 | 17.93 | 18.04 | 17.88 | 17.91 | 3,501 | +0.16(+0.90%) |
Nov 18, 2014 | 17.76 | 17.78 | 17.48 | 17.75 | 9,216 | -0.04(-0.23%) |
Nov 17, 2014 | 17.64 | 17.91 | 17.63 | 17.79 | 8,617 | +0.56(+3.24%) |
Nov 14, 2014 | 17.18 | 17.23 | 16.97 | 17.23 | 6,486 | +0.06(+0.34%) |
Nov 13, 2014 | 17.52 | 17.65 | 17.14 | 17.17 | 3,757 | -0.47(-2.65%) |
Nov 12, 2014 | 17.59 | 17.71 | 17.59 | 17.64 | 3,025 | -0.09(-0.51%) |
Nov 11, 2014 | 17.50 | 17.76 | 17.50 | 17.73 | 14,694 | -0.04(-0.23%) |
Nov 10, 2014 | 18.03 | 18.06 | 17.65 | 17.77 | 38,927 | -0.22(-1.20%) |
Nov 07, 2014 | 17.88 | 18.22 | 17.80 | 17.99 | 26,950 | -0.14(-0.79%) |
Nov 06, 2014 | 17.69 | 18.17 | 17.63 | 18.13 | 6,624 | +0.36(+2.03%) |
Nov 05, 2014 | 17.80 | 17.82 | 17.76 | 17.77 | 6,759 | +0.00(+0.00%) |
Nov 04, 2014 | 17.55 | 17.86 | 17.55 | 17.77 | 20,813 | +0.33(+1.89%) |
Nov 03, 2014 | 17.38 | 17.50 | 17.33 | 17.44 | 11,246 | +0.43(+2.53%) |
Oct 31, 2014 | 17.03 | 17.18 | 16.94 | 17.01 | 14,831 | +0.14(+0.83%) |
Oct 30, 2014 | 16.77 | 16.88 | 16.74 | 16.87 | 35,421 | +0.18(+1.08%) |
Oct 29, 2014 | 16.67 | 16.86 | 16.66 | 16.69 | 13,470 | +0.10(+0.60%) |
Oct 28, 2014 | 16.16 | 16.59 | 16.16 | 16.59 | 22,705 | +0.38(+2.34%) |
Oct 27, 2014 | 16.20 | 16.28 | 16.41 | 16.21 | 11,497 | -0.20(-1.23%) |
Oct 24, 2014 | 16.30 | 16.42 | 16.22 | 16.41 | 18,904 | -0.11(-0.65%) |
Oct 23, 2014 | 16.50 | 16.59 | 16.37 | 16.52 | 46,850 | -0.09(-0.54%) |
Oct 22, 2014 | 16.70 | 16.70 | 16.59 | 16.61 | 3,283 | -0.14(-0.84%) |
Oct 21, 2014 | 16.68 | 16.78 | 16.65 | 16.75 | 4,255 | +0.05(+0.30%) |
Oct 20, 2014 | 16.79 | 16.79 | 16.70 | 16.70 | 2,458 | -0.38(-2.23%) |
Oct 17, 2014 | 16.98 | 17.08 | 16.93 | 17.08 | 17,085 | +0.09(+0.53%) |
Oct 16, 2014 | 17.10 | 17.09 | 16.92 | 16.99 | 4,680 | -0.10(-0.59%) |
Oct 15, 2014 | 17.04 | 17.09 | 16.92 | 17.09 | 6,921 | -0.02(-0.12%) |
Oct 14, 2014 | 17.33 | 17.33 | 17.10 | 17.11 | 3,350 | -0.32(-1.83%) |
Oct 13, 2014 | 17.32 | 17.43 | 17.32 | 17.43 | 3,911 | +0.14(+0.81%) |
Oct 10, 2014 | 17.29 | 17.37 | 17.29 | 17.29 | 7,436 | -0.00(-0.00%) |
Oct 09, 2014 | 17.22 | 17.50 | 17.20 | 17.29 | 3,554 | -0.01(-0.06%) |
Oct 08, 2014 | 17.46 | 17.46 | 17.22 | 17.30 | 103,454 | -0.25(-1.42%) |
Oct 07, 2014 | 17.47 | 17.55 | 17.47 | 17.55 | 617 | +0.13(+0.75%) |
Oct 06, 2014 | 17.38 | 17.42 | 17.37 | 17.42 | 4,444 | -0.28(-1.58%) |
Oct 03, 2014 | 17.59 | 17.70 | 17.59 | 17.70 | 2,552 | +0.11(+0.63%) |
Oct 02, 2014 | 17.59 | 17.60 | 17.43 | 17.59 | 5,272 | -0.11(-0.62%) |
Oct 01, 2014 | 18.27 | 18.27 | 17.69 | 17.70 | 13,736 | -0.37(-2.04%) |
Sep 30, 2014 | 18.09 | 18.11 | 18.02 | 18.07 | 4,629 | +0.02(+0.10%) |
Sep 29, 2014 | 18.00 | 18.10 | 17.97 | 18.05 | 4,334 | +0.16(+0.89%) |
Sep 26, 2014 | 17.72 | 17.89 | 17.72 | 17.89 | 2,607 | +0.05(+0.28%) |
Sep 25, 2014 | 17.49 | 17.85 | 17.48 | 17.84 | 12,573 | +0.17(+0.96%) |
Sep 24, 2014 | 17.50 | 17.73 | 17.50 | 17.67 | 7,814 | +0.22(+1.26%) |
Sep 23, 2014 | 17.63 | 17.63 | 17.45 | 17.45 | 1,971 | +0.04(+0.22%) |
Sep 22, 2014 | 17.60 | 17.60 | 17.41 | 17.41 | 1,421 | -0.15(-0.85%) |
Sep 19, 2014 | 17.54 | 17.57 | 17.51 | 17.56 | 2,386 | -0.19(-1.07%) |
Sep 18, 2014 | 18.00 | 18.00 | 17.70 | 17.75 | 7,192 | -0.31(-1.72%) |
Sep 17, 2014 | 18.10 | 18.12 | 18.05 | 18.06 | 14,032 | +0.02(+0.11%) |
Sep 16, 2014 | 17.66 | 18.06 | 17.66 | 18.04 | 3,168 | +0.22(+1.24%) |
Sep 15, 2014 | 17.74 | 17.82 | 17.74 | 17.82 | 4,489 | +0.31(+1.77%) |
Sep 12, 2014 | 17.33 | 17.51 | 17.33 | 17.51 | 11,942 | +0.03(+0.17%) |
Sep 11, 2014 | 17.65 | 17.67 | 17.37 | 17.48 | 9,086 | -0.35(-1.96%) |
Sep 10, 2014 | 17.86 | 17.87 | 17.78 | 17.83 | 7,737 | -0.04(-0.22%) |
Sep 09, 2014 | 17.91 | 17.93 | 17.83 | 17.87 | 8,684 | +0.25(+1.42%) |
Sep 08, 2014 | 17.38 | 17.64 | 17.36 | 17.62 | 13,881 | +0.25(+1.44%) |
Sep 05, 2014 | 17.40 | 17.45 | 17.26 | 17.37 | 19,891 | -0.03(-0.17%) |
Sep 04, 2014 | 17.53 | 17.50 | 17.26 | 17.40 | 9,623 | -0.10(-0.57%) |
Sep 03, 2014 | 17.53 | 17.53 | 17.38 | 17.50 | 5,542 | -0.16(-0.91%) |