Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.22 | 18.35 | 18.10 | 18.14 | 6,227,740 | -0.08(-0.47%) |
Nov 26, 2014 | 18.27 | 18.23 | 18.23 | 18.23 | 8,483,709 | +0.02(+0.13%) |
Nov 25, 2014 | 18.43 | 18.46 | 18.16 | 18.20 | 18,573,462 | -0.16(-0.85%) |
Nov 24, 2014 | 18.27 | 18.38 | 18.23 | 18.36 | 15,175,928 | +0.15(+0.84%) |
Nov 21, 2014 | 18.13 | 18.27 | 18.07 | 18.21 | 25,178,490 | +0.33(+1.84%) |
Nov 20, 2014 | 17.68 | 17.90 | 17.60 | 17.88 | 14,606,785 | -0.01(-0.04%) |
Nov 19, 2014 | 17.82 | 17.92 | 17.76 | 17.88 | 10,915,455 | +0.01(+0.07%) |
Nov 18, 2014 | 17.82 | 17.96 | 17.78 | 17.87 | 12,734,309 | +0.09(+0.53%) |
Nov 17, 2014 | 17.78 | 17.86 | 17.68 | 17.78 | 17,372,230 | -0.01(-0.07%) |
Nov 14, 2014 | 17.73 | 17.90 | 17.73 | 17.79 | 16,690,339 | -0.01(-0.04%) |
Nov 13, 2014 | 18.01 | 18.01 | 17.69 | 17.80 | 22,578,994 | -0.18(-1.02%) |
Nov 12, 2014 | 17.83 | 17.99 | 17.82 | 17.98 | 11,197,956 | -0.02(-0.09%) |
Nov 11, 2014 | 17.86 | 18.00 | 17.83 | 17.99 | 11,810,407 | +0.09(+0.53%) |
Nov 10, 2014 | 17.79 | 17.91 | 17.74 | 17.90 | 14,794,903 | +0.08(+0.48%) |
Nov 07, 2014 | 17.69 | 17.82 | 17.59 | 17.82 | 14,880,816 | +0.13(+0.76%) |
Nov 06, 2014 | 17.72 | 17.76 | 17.49 | 17.68 | 18,148,858 | -0.08(-0.44%) |
Nov 05, 2014 | 17.75 | 17.79 | 17.61 | 17.76 | 16,970,930 | +0.21(+1.17%) |
Nov 04, 2014 | 17.38 | 17.65 | 17.34 | 17.55 | 14,418,617 | -0.05(-0.26%) |
Nov 03, 2014 | 17.67 | 17.69 | 17.52 | 17.60 | 15,982,361 | +0.02(+0.11%) |
Oct 31, 2014 | 17.49 | 17.60 | 17.37 | 17.58 | 21,244,936 | +0.40(+2.32%) |
Oct 30, 2014 | 17.19 | 17.25 | 16.95 | 17.18 | 16,177,602 | +0.23(+1.34%) |
Oct 29, 2014 | 16.93 | 16.94 | 16.79 | 16.95 | 19,629,346 | +0.06(+0.33%) |
Oct 28, 2014 | 16.83 | 16.93 | 16.71 | 16.90 | 17,852,466 | +0.21(+1.28%) |
Oct 27, 2014 | 16.39 | 16.73 | 16.46 | 16.69 | 22,404,524 | +0.22(+1.36%) |
Oct 24, 2014 | 16.34 | 16.49 | 16.27 | 16.46 | 19,571,362 | +0.12(+0.75%) |
Oct 23, 2014 | 16.42 | 16.55 | 16.30 | 16.34 | 17,364,162 | +0.15(+0.92%) |
Oct 22, 2014 | 16.34 | 16.43 | 16.18 | 16.19 | 16,972,186 | -0.17(-1.01%) |
Oct 21, 2014 | 16.10 | 16.38 | 16.09 | 16.35 | 22,410,700 | +0.42(+2.66%) |
Oct 20, 2014 | 15.78 | 15.95 | 15.68 | 15.93 | 15,283,641 | +0.09(+0.59%) |
Oct 17, 2014 | 15.72 | 15.93 | 15.65 | 15.84 | 24,821,378 | +0.32(+2.09%) |
Oct 16, 2014 | 15.42 | 15.71 | 15.21 | 15.51 | 48,645,576 | +0.05(+0.31%) |
Oct 15, 2014 | 15.56 | 15.56 | 14.96 | 15.46 | 59,448,760 | -0.38(-2.41%) |
Oct 14, 2014 | 15.95 | 16.07 | 15.80 | 15.85 | 31,192,288 | -0.03(-0.16%) |
Oct 13, 2014 | 16.12 | 16.26 | 15.85 | 15.87 | 27,708,738 | -0.25(-1.53%) |
Oct 10, 2014 | 16.30 | 16.36 | 16.12 | 16.12 | 28,356,630 | -0.20(-1.23%) |
Oct 09, 2014 | 16.80 | 16.84 | 16.26 | 16.32 | 31,289,716 | -0.53(-3.12%) |
Oct 08, 2014 | 16.58 | 16.85 | 16.47 | 16.84 | 26,626,958 | +0.16(+0.97%) |
Oct 07, 2014 | 17.02 | 17.11 | 16.67 | 16.68 | 17,255,858 | -0.49(-2.87%) |
Oct 06, 2014 | 17.33 | 17.40 | 17.10 | 17.18 | 13,584,708 | -0.11(-0.66%) |
Oct 03, 2014 | 17.19 | 17.38 | 17.16 | 17.29 | 14,176,331 | +0.26(+1.50%) |
Oct 02, 2014 | 16.95 | 17.12 | 16.82 | 17.03 | 16,185,948 | +0.11(+0.63%) |
Oct 01, 2014 | 17.34 | 17.35 | 16.88 | 16.93 | 21,544,886 | -0.49(-2.79%) |
Sep 30, 2014 | 17.53 | 17.66 | 17.40 | 17.41 | 16,550,400 | -0.06(-0.35%) |
Sep 29, 2014 | 17.36 | 17.58 | 17.20 | 17.47 | 16,067,127 | -0.09(-0.54%) |
Sep 26, 2014 | 17.60 | 17.66 | 17.46 | 17.57 | 14,960,042 | +0.03(+0.18%) |
Sep 25, 2014 | 17.92 | 17.92 | 17.53 | 17.53 | 16,331,161 | -0.44(-2.43%) |
Sep 24, 2014 | 17.76 | 18.00 | 17.71 | 17.97 | 10,918,051 | +0.23(+1.28%) |
Sep 23, 2014 | 17.85 | 17.99 | 17.70 | 17.75 | 14,565,826 | -0.15(-0.85%) |
Sep 22, 2014 | 18.09 | 18.12 | 17.89 | 17.90 | 13,186,269 | -0.24(-1.34%) |
Sep 19, 2014 | 18.22 | 18.34 | 18.06 | 18.14 | 20,371,874 | +0.03(+0.14%) |
Sep 18, 2014 | 18.05 | 18.26 | 18.00 | 18.11 | 22,195,944 | +0.20(+1.10%) |
Sep 17, 2014 | 17.96 | 18.05 | 17.77 | 17.92 | 17,281,254 | +0.01(+0.05%) |
Sep 16, 2014 | 17.74 | 18.00 | 17.74 | 17.91 | 10,131,921 | +0.06(+0.35%) |
Sep 15, 2014 | 17.97 | 17.97 | 17.76 | 17.85 | 12,249,453 | -0.13(-0.74%) |
Sep 12, 2014 | 17.79 | 18.01 | 17.76 | 17.98 | 19,526,066 | +0.25(+1.39%) |
Sep 11, 2014 | 17.58 | 17.80 | 17.58 | 17.73 | 11,063,616 | +0.00(+0.02%) |
Sep 10, 2014 | 17.67 | 17.84 | 17.65 | 17.73 | 9,894,424 | +0.13(+0.76%) |
Sep 09, 2014 | 17.76 | 17.77 | 17.56 | 17.60 | 14,706,581 | -0.18(-1.00%) |
Sep 08, 2014 | 17.89 | 18.00 | 17.70 | 17.77 | 12,032,766 | -0.14(-0.76%) |
Sep 05, 2014 | 17.88 | 17.95 | 17.75 | 17.91 | 16,085,040 | -0.05(-0.29%) |
Sep 04, 2014 | 17.92 | 18.07 | 17.92 | 17.96 | 19,686,116 | +0.08(+0.44%) |
Sep 03, 2014 | 18.03 | 18.08 | 17.86 | 17.88 | 13,079,854 | -0.05(-0.29%) |