Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.61 | 20.72 | 20.20 | 20.42 | 73,978 | -0.09(-0.45%) |
Nov 26, 2014 | 20.60 | 20.52 | 20.52 | 20.52 | 93,903 | -0.03(-0.14%) |
Nov 25, 2014 | 19.79 | 20.57 | 19.67 | 20.54 | 369,719 | +0.88(+4.47%) |
Nov 24, 2014 | 19.20 | 19.69 | 19.06 | 19.67 | 184,795 | +0.48(+2.51%) |
Nov 21, 2014 | 19.17 | 19.36 | 18.93 | 19.18 | 144,623 | +0.27(+1.42%) |
Nov 20, 2014 | 18.90 | 19.03 | 18.70 | 18.92 | 102,406 | -0.10(-0.54%) |
Nov 19, 2014 | 19.05 | 19.13 | 18.80 | 19.02 | 143,317 | -0.04(-0.19%) |
Nov 18, 2014 | 19.08 | 19.28 | 19.00 | 19.05 | 165,683 | +0.05(+0.24%) |
Nov 17, 2014 | 18.90 | 19.24 | 18.75 | 19.01 | 179,161 | +0.05(+0.24%) |
Nov 14, 2014 | 19.05 | 19.24 | 18.84 | 18.96 | 134,724 | -0.14(-0.73%) |
Nov 13, 2014 | 19.19 | 19.43 | 19.04 | 19.10 | 104,551 | -0.03(-0.15%) |
Nov 12, 2014 | 19.12 | 19.26 | 18.88 | 19.13 | 166,663 | -0.16(-0.82%) |
Nov 11, 2014 | 19.20 | 19.43 | 18.92 | 19.29 | 112,882 | +0.11(+0.58%) |
Nov 10, 2014 | 18.53 | 19.18 | 18.32 | 19.17 | 134,245 | +0.68(+3.70%) |
Nov 07, 2014 | 18.39 | 18.76 | 18.32 | 18.49 | 230,345 | -0.06(-0.35%) |
Nov 06, 2014 | 18.77 | 18.84 | 18.43 | 18.55 | 187,616 | -0.21(-1.13%) |
Nov 05, 2014 | 19.35 | 19.43 | 18.56 | 18.77 | 188,375 | -0.43(-2.24%) |
Nov 04, 2014 | 19.53 | 19.78 | 19.18 | 19.20 | 281,559 | -0.43(-2.20%) |
Nov 03, 2014 | 19.03 | 19.78 | 18.81 | 19.63 | 431,357 | +0.65(+3.43%) |
Oct 31, 2014 | 19.09 | 19.62 | 18.68 | 18.98 | 369,028 | +0.37(+1.97%) |
Oct 30, 2014 | 17.49 | 18.88 | 17.49 | 18.61 | 803,187 | -0.69(-3.56%) |
Oct 29, 2014 | 19.41 | 19.52 | 18.98 | 19.30 | 265,426 | +0.05(+0.29%) |
Oct 28, 2014 | 19.10 | 19.33 | 18.84 | 19.24 | 312,509 | +0.28(+1.50%) |
Oct 27, 2014 | 18.71 | 19.02 | 18.59 | 18.96 | 172,080 | +0.37(+1.97%) |
Oct 24, 2014 | 18.74 | 18.76 | 18.46 | 18.59 | 134,175 | -0.09(-0.49%) |
Oct 23, 2014 | 18.63 | 18.83 | 18.39 | 18.68 | 188,355 | +0.25(+1.34%) |
Oct 22, 2014 | 18.41 | 18.85 | 18.40 | 18.44 | 301,508 | -0.03(-0.15%) |
Oct 21, 2014 | 18.19 | 18.52 | 18.01 | 18.46 | 268,438 | +0.41(+2.29%) |
Oct 20, 2014 | 17.77 | 18.11 | 17.42 | 18.05 | 308,536 | +0.16(+0.87%) |
Oct 17, 2014 | 17.63 | 17.97 | 16.49 | 17.90 | 308,618 | +0.54(+3.12%) |
Oct 16, 2014 | 17.77 | 18.22 | 17.69 | 17.36 | 306,337 | -0.67(-3.71%) |
Oct 15, 2014 | 17.33 | 18.14 | 17.16 | 18.02 | 325,172 | +0.41(+2.34%) |
Oct 14, 2014 | 17.31 | 17.64 | 17.12 | 17.61 | 216,098 | +0.50(+2.89%) |
Oct 13, 2014 | 16.74 | 17.47 | 16.70 | 17.12 | 259,066 | +0.42(+2.53%) |
Oct 10, 2014 | 17.14 | 17.40 | 16.70 | 16.70 | 171,555 | -0.58(-3.34%) |
Oct 09, 2014 | 17.53 | 17.53 | 17.04 | 17.27 | 187,112 | -0.33(-1.87%) |
Oct 08, 2014 | 17.11 | 17.69 | 16.71 | 17.60 | 200,416 | +0.47(+2.73%) |
Oct 07, 2014 | 17.17 | 17.42 | 17.05 | 17.14 | 159,017 | -0.20(-1.16%) |
Oct 06, 2014 | 17.33 | 17.58 | 16.94 | 17.34 | 137,641 | +0.01(+0.05%) |
Oct 03, 2014 | 17.47 | 17.68 | 17.11 | 17.33 | 249,807 | +0.05(+0.32%) |
Oct 02, 2014 | 16.91 | 17.31 | 16.50 | 17.27 | 211,306 | +0.36(+2.11%) |
Oct 01, 2014 | 17.63 | 17.89 | 16.72 | 16.92 | 457,945 | -0.68(-3.86%) |
Sep 30, 2014 | 18.00 | 18.07 | 17.58 | 17.59 | 315,553 | -0.38(-2.09%) |
Sep 29, 2014 | 18.02 | 18.20 | 17.76 | 17.97 | 210,826 | -0.17(-0.96%) |
Sep 26, 2014 | 18.10 | 18.34 | 17.79 | 18.14 | 107,683 | +0.06(+0.36%) |
Sep 25, 2014 | 18.56 | 18.65 | 18.06 | 18.08 | 182,360 | -0.50(-2.71%) |
Sep 24, 2014 | 18.82 | 18.85 | 18.41 | 18.58 | 173,195 | -0.18(-0.98%) |
Sep 23, 2014 | 18.68 | 19.03 | 18.59 | 18.77 | 293,908 | -0.05(-0.24%) |
Sep 22, 2014 | 19.07 | 19.17 | 18.56 | 18.81 | 389,365 | +0.31(+1.68%) |
Sep 19, 2014 | 19.26 | 19.26 | 18.30 | 18.50 | 461,939 | -0.80(-4.13%) |
Sep 18, 2014 | 19.28 | 19.43 | 19.01 | 19.30 | 152,120 | +0.15(+0.77%) |
Sep 17, 2014 | 19.16 | 19.50 | 19.01 | 19.15 | 143,400 | -0.03(-0.14%) |
Sep 16, 2014 | 19.49 | 19.70 | 19.12 | 19.18 | 215,956 | -0.53(-2.70%) |
Sep 15, 2014 | 20.31 | 20.31 | 19.70 | 19.71 | 240,858 | -0.61(-2.98%) |
Sep 12, 2014 | 20.23 | 20.64 | 20.05 | 20.32 | 513,387 | +0.14(+0.68%) |
Sep 11, 2014 | 19.97 | 20.37 | 19.93 | 20.18 | 266,823 | +0.04(+0.18%) |
Sep 10, 2014 | 20.29 | 20.45 | 19.94 | 20.14 | 110,538 | -0.17(-0.86%) |
Sep 09, 2014 | 20.63 | 20.72 | 20.25 | 20.32 | 279,014 | -0.39(-1.86%) |
Sep 08, 2014 | 20.67 | 20.71 | 20.45 | 20.70 | 185,377 | +0.04(+0.18%) |
Sep 05, 2014 | 20.34 | 20.80 | 20.34 | 20.67 | 150,715 | +0.21(+1.03%) |
Sep 04, 2014 | 20.30 | 20.82 | 20.30 | 20.45 | 216,023 | +0.18(+0.90%) |
Sep 03, 2014 | 20.49 | 20.81 | 20.25 | 20.27 | 462,677 | -0.17(-0.85%) |