Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.41 | 15.43 | 15.27 | 15.37 | 315,685 | -0.09(-0.58%) |
Nov 26, 2014 | 15.31 | 15.46 | 15.46 | 15.46 | 168,301 | +0.32(+2.11%) |
Nov 25, 2014 | 15.19 | 15.30 | 15.12 | 15.14 | 381,344 | -0.09(-0.61%) |
Nov 24, 2014 | 15.38 | 15.41 | 15.19 | 15.23 | 345,515 | -0.17(-1.08%) |
Nov 21, 2014 | 15.16 | 15.41 | 15.14 | 15.40 | 539,415 | +0.53(+3.54%) |
Nov 20, 2014 | 14.86 | 15.01 | 14.85 | 14.87 | 347,063 | -0.27(-1.76%) |
Nov 19, 2014 | 15.19 | 15.24 | 15.09 | 15.14 | 168,913 | -0.04(-0.24%) |
Nov 18, 2014 | 15.07 | 15.23 | 15.07 | 15.17 | 332,497 | +0.08(+0.55%) |
Nov 17, 2014 | 14.97 | 15.12 | 14.97 | 15.09 | 295,486 | +0.10(+0.67%) |
Nov 14, 2014 | 14.93 | 15.05 | 14.88 | 14.99 | 289,096 | +0.05(+0.36%) |
Nov 13, 2014 | 14.85 | 14.98 | 14.85 | 14.94 | 342,797 | +0.14(+0.92%) |
Nov 12, 2014 | 14.87 | 14.93 | 14.73 | 14.80 | 599,823 | +0.02(+0.14%) |
Nov 11, 2014 | 14.77 | 14.85 | 14.75 | 14.78 | 277,321 | +0.21(+1.42%) |
Nov 10, 2014 | 14.41 | 14.61 | 14.41 | 14.57 | 507,483 | +0.09(+0.60%) |
Nov 07, 2014 | 14.45 | 14.49 | 14.35 | 14.49 | 369,482 | -0.19(-1.32%) |
Nov 06, 2014 | 14.95 | 14.95 | 14.56 | 14.68 | 264,436 | -0.29(-1.96%) |
Nov 05, 2014 | 14.98 | 15.04 | 14.91 | 14.97 | 331,543 | -0.02(-0.11%) |
Nov 04, 2014 | 15.00 | 15.08 | 14.93 | 14.99 | 236,119 | -0.00(-0.02%) |
Nov 03, 2014 | 15.14 | 15.14 | 14.87 | 14.99 | 444,671 | -0.12(-0.82%) |
Oct 31, 2014 | 15.15 | 15.24 | 15.07 | 15.12 | 347,381 | -0.02(-0.11%) |
Oct 30, 2014 | 15.04 | 15.20 | 14.99 | 15.13 | 279,787 | +0.22(+1.48%) |
Oct 29, 2014 | 14.85 | 15.07 | 14.85 | 14.91 | 561,195 | +0.01(+0.09%) |
Oct 28, 2014 | 14.96 | 15.00 | 14.76 | 14.90 | 536,985 | -0.60(-3.89%) |
Oct 27, 2014 | 15.42 | 15.58 | 15.94 | 15.50 | 428,315 | -0.43(-2.72%) |
Oct 24, 2014 | 15.85 | 15.97 | 15.82 | 15.94 | 377,075 | +0.10(+0.63%) |
Oct 23, 2014 | 15.94 | 16.14 | 15.79 | 15.84 | 486,536 | -0.07(-0.44%) |
Oct 22, 2014 | 15.88 | 15.93 | 15.79 | 15.91 | 384,557 | -0.02(-0.13%) |
Oct 21, 2014 | 15.83 | 15.99 | 15.79 | 15.93 | 571,920 | +0.24(+1.51%) |
Oct 20, 2014 | 15.65 | 15.73 | 15.58 | 15.69 | 887,804 | +0.26(+1.69%) |
Oct 17, 2014 | 15.38 | 15.47 | 15.24 | 15.43 | 970,658 | +0.39(+2.62%) |
Oct 16, 2014 | 15.13 | 15.15 | 14.90 | 15.04 | 856,484 | -0.17(-1.10%) |
Oct 15, 2014 | 15.37 | 15.48 | 14.97 | 15.20 | 668,602 | -0.03(-0.20%) |
Oct 14, 2014 | 15.23 | 15.28 | 15.02 | 15.23 | 260,524 | +0.02(+0.13%) |
Oct 13, 2014 | 15.16 | 15.46 | 14.93 | 15.21 | 618,831 | +0.45(+3.05%) |
Oct 10, 2014 | 14.95 | 15.04 | 14.75 | 14.76 | 768,175 | -0.21(-1.42%) |
Oct 09, 2014 | 15.26 | 15.27 | 14.91 | 14.98 | 593,901 | -0.31(-2.01%) |
Oct 08, 2014 | 15.27 | 15.32 | 15.05 | 15.28 | 739,240 | -0.05(-0.35%) |
Oct 07, 2014 | 15.67 | 15.67 | 15.34 | 15.34 | 607,620 | -0.06(-0.39%) |
Oct 06, 2014 | 15.33 | 15.61 | 15.30 | 15.40 | 696,211 | +0.34(+2.24%) |
Oct 03, 2014 | 15.21 | 15.27 | 15.05 | 15.06 | 489,935 | -0.01(-0.07%) |
Oct 02, 2014 | 15.21 | 15.33 | 14.99 | 15.07 | 550,818 | -0.42(-2.71%) |
Oct 01, 2014 | 15.83 | 15.83 | 15.44 | 15.49 | 467,600 | -0.54(-3.39%) |
Sep 30, 2014 | 15.95 | 16.14 | 15.82 | 16.03 | 612,684 | +0.13(+0.82%) |
Sep 29, 2014 | 15.93 | 15.98 | 15.68 | 15.90 | 537,435 | -0.11(-0.71%) |
Sep 26, 2014 | 15.96 | 16.09 | 15.86 | 16.02 | 329,020 | +0.19(+1.22%) |
Sep 25, 2014 | 15.97 | 16.02 | 15.71 | 15.82 | 462,830 | -0.22(-1.35%) |
Sep 24, 2014 | 15.97 | 16.09 | 15.85 | 16.04 | 270,733 | +0.12(+0.77%) |
Sep 23, 2014 | 15.97 | 16.10 | 15.83 | 15.92 | 354,161 | +0.02(+0.11%) |
Sep 22, 2014 | 16.03 | 16.13 | 15.89 | 15.90 | 517,686 | -0.07(-0.44%) |
Sep 19, 2014 | 16.25 | 16.25 | 15.97 | 15.97 | 833,735 | +0.13(+0.84%) |
Sep 18, 2014 | 15.99 | 15.99 | 15.82 | 15.84 | 248,602 | -0.04(-0.23%) |
Sep 17, 2014 | 15.85 | 16.05 | 15.81 | 15.87 | 357,434 | +0.05(+0.29%) |
Sep 16, 2014 | 15.53 | 15.93 | 15.53 | 15.83 | 276,700 | +0.22(+1.43%) |
Sep 15, 2014 | 15.61 | 15.70 | 15.57 | 15.60 | 272,302 | -0.20(-1.24%) |
Sep 12, 2014 | 15.79 | 15.82 | 15.65 | 15.80 | 324,445 | +0.02(+0.15%) |
Sep 11, 2014 | 15.86 | 15.86 | 15.74 | 15.78 | 159,120 | -0.16(-0.98%) |
Sep 10, 2014 | 15.89 | 15.93 | 15.80 | 15.93 | 260,206 | +0.02(+0.15%) |
Sep 09, 2014 | 16.06 | 16.06 | 15.85 | 15.91 | 392,132 | -0.17(-1.08%) |
Sep 08, 2014 | 16.08 | 16.16 | 15.85 | 16.08 | 534,411 | +0.42(+2.70%) |
Sep 05, 2014 | 15.47 | 15.67 | 15.46 | 15.66 | 335,204 | +0.25(+1.64%) |
Sep 04, 2014 | 15.50 | 15.56 | 15.39 | 15.41 | 268,891 | -0.09(-0.60%) |
Sep 03, 2014 | 15.55 | 15.55 | 15.41 | 15.50 | 466,268 | +0.03(+0.19%) |