Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.40 | 15.42 | 15.26 | 15.36 | 315,907 | -0.09(-0.58%) |
Nov 26, 2014 | 15.30 | 15.45 | 15.45 | 15.45 | 168,419 | +0.32(+2.11%) |
Nov 25, 2014 | 15.18 | 15.29 | 15.11 | 15.13 | 381,611 | -0.09(-0.61%) |
Nov 24, 2014 | 15.37 | 15.40 | 15.18 | 15.22 | 345,757 | -0.17(-1.08%) |
Nov 21, 2014 | 15.15 | 15.40 | 15.13 | 15.39 | 539,793 | +0.53(+3.54%) |
Nov 20, 2014 | 14.85 | 15.00 | 14.84 | 14.86 | 347,306 | -0.27(-1.76%) |
Nov 19, 2014 | 15.18 | 15.23 | 15.08 | 15.13 | 169,031 | -0.04(-0.24%) |
Nov 18, 2014 | 15.06 | 15.22 | 15.06 | 15.16 | 332,731 | +0.08(+0.55%) |
Nov 17, 2014 | 14.96 | 15.11 | 14.96 | 15.08 | 295,694 | +0.10(+0.67%) |
Nov 14, 2014 | 14.92 | 15.04 | 14.87 | 14.98 | 289,299 | +0.05(+0.36%) |
Nov 13, 2014 | 14.84 | 14.97 | 14.84 | 14.93 | 343,037 | +0.14(+0.92%) |
Nov 12, 2014 | 14.86 | 14.92 | 14.72 | 14.79 | 600,244 | +0.02(+0.13%) |
Nov 11, 2014 | 14.76 | 14.84 | 14.74 | 14.77 | 277,516 | +0.21(+1.42%) |
Nov 10, 2014 | 14.40 | 14.60 | 14.40 | 14.56 | 507,839 | +0.09(+0.60%) |
Nov 07, 2014 | 14.44 | 14.48 | 14.34 | 14.48 | 369,741 | -0.19(-1.32%) |
Nov 06, 2014 | 14.94 | 14.94 | 14.55 | 14.67 | 264,622 | -0.29(-1.96%) |
Nov 05, 2014 | 14.97 | 15.03 | 14.90 | 14.96 | 331,776 | -0.02(-0.11%) |
Nov 04, 2014 | 14.99 | 15.07 | 14.92 | 14.98 | 236,285 | -0.00(-0.02%) |
Nov 03, 2014 | 15.13 | 15.13 | 14.86 | 14.98 | 444,983 | -0.12(-0.82%) |
Oct 31, 2014 | 15.14 | 15.23 | 15.06 | 15.11 | 347,624 | -0.02(-0.11%) |
Oct 30, 2014 | 15.03 | 15.19 | 14.98 | 15.12 | 279,983 | +0.22(+1.47%) |
Oct 29, 2014 | 14.84 | 15.06 | 14.84 | 14.90 | 561,589 | +0.01(+0.09%) |
Oct 28, 2014 | 14.95 | 14.99 | 14.75 | 14.89 | 537,361 | -0.60(-3.89%) |
Oct 27, 2014 | 15.41 | 15.57 | 15.93 | 15.49 | 428,616 | -0.43(-2.72%) |
Oct 24, 2014 | 15.84 | 15.96 | 15.81 | 15.93 | 377,339 | +0.10(+0.63%) |
Oct 23, 2014 | 15.93 | 16.13 | 15.78 | 15.83 | 486,878 | -0.07(-0.44%) |
Oct 22, 2014 | 15.87 | 15.92 | 15.78 | 15.90 | 384,827 | -0.02(-0.13%) |
Oct 21, 2014 | 15.82 | 15.98 | 15.78 | 15.92 | 572,321 | +0.24(+1.51%) |
Oct 20, 2014 | 15.64 | 15.72 | 15.57 | 15.68 | 888,427 | +0.26(+1.68%) |
Oct 17, 2014 | 15.37 | 15.46 | 15.23 | 15.42 | 971,339 | +0.39(+2.62%) |
Oct 16, 2014 | 15.12 | 15.14 | 14.89 | 15.03 | 857,084 | -0.17(-1.10%) |
Oct 15, 2014 | 15.36 | 15.47 | 14.96 | 15.19 | 669,071 | -0.03(-0.20%) |
Oct 14, 2014 | 15.22 | 15.27 | 15.01 | 15.22 | 260,707 | +0.02(+0.13%) |
Oct 13, 2014 | 15.15 | 15.45 | 14.92 | 15.20 | 619,265 | +0.45(+3.05%) |
Oct 10, 2014 | 14.94 | 15.03 | 14.74 | 14.75 | 768,714 | -0.21(-1.42%) |
Oct 09, 2014 | 15.25 | 15.26 | 14.90 | 14.97 | 594,318 | -0.31(-2.01%) |
Oct 08, 2014 | 15.26 | 15.31 | 15.04 | 15.27 | 739,758 | -0.05(-0.35%) |
Oct 07, 2014 | 15.66 | 15.66 | 15.33 | 15.33 | 608,046 | -0.06(-0.39%) |
Oct 06, 2014 | 15.32 | 15.60 | 15.29 | 15.39 | 696,699 | +0.34(+2.24%) |
Oct 03, 2014 | 15.20 | 15.26 | 15.04 | 15.05 | 490,279 | -0.01(-0.07%) |
Oct 02, 2014 | 15.20 | 15.32 | 14.98 | 15.06 | 551,204 | -0.42(-2.71%) |
Oct 01, 2014 | 15.82 | 15.82 | 15.43 | 15.48 | 467,928 | -0.54(-3.39%) |
Sep 30, 2014 | 15.94 | 16.13 | 15.81 | 16.02 | 613,114 | +0.13(+0.82%) |
Sep 29, 2014 | 15.92 | 15.97 | 15.67 | 15.89 | 537,812 | -0.11(-0.71%) |
Sep 26, 2014 | 15.95 | 16.08 | 15.85 | 16.01 | 329,251 | +0.19(+1.22%) |
Sep 25, 2014 | 15.96 | 16.01 | 15.70 | 15.81 | 463,155 | -0.22(-1.35%) |
Sep 24, 2014 | 15.96 | 16.08 | 15.84 | 16.03 | 270,923 | +0.12(+0.78%) |
Sep 23, 2014 | 15.96 | 16.09 | 15.82 | 15.91 | 354,409 | +0.02(+0.10%) |
Sep 22, 2014 | 16.02 | 16.12 | 15.88 | 15.89 | 518,049 | -0.07(-0.44%) |
Sep 19, 2014 | 16.24 | 16.24 | 15.96 | 15.96 | 834,319 | +0.13(+0.84%) |
Sep 18, 2014 | 15.98 | 15.98 | 15.81 | 15.83 | 248,776 | -0.04(-0.23%) |
Sep 17, 2014 | 15.84 | 16.04 | 15.80 | 15.86 | 357,684 | +0.05(+0.29%) |
Sep 16, 2014 | 15.52 | 15.92 | 15.52 | 15.82 | 276,894 | +0.22(+1.43%) |
Sep 15, 2014 | 15.60 | 15.69 | 15.56 | 15.59 | 272,493 | -0.20(-1.24%) |
Sep 12, 2014 | 15.78 | 15.81 | 15.64 | 15.79 | 324,673 | +0.02(+0.15%) |
Sep 11, 2014 | 15.85 | 15.85 | 15.73 | 15.77 | 159,232 | -0.16(-0.98%) |
Sep 10, 2014 | 15.88 | 15.92 | 15.79 | 15.92 | 260,389 | +0.02(+0.15%) |
Sep 09, 2014 | 16.05 | 16.05 | 15.84 | 15.90 | 392,407 | -0.17(-1.08%) |
Sep 08, 2014 | 16.07 | 16.15 | 15.84 | 16.07 | 534,786 | +0.42(+2.70%) |
Sep 05, 2014 | 15.46 | 15.66 | 15.45 | 15.65 | 335,439 | +0.25(+1.64%) |
Sep 04, 2014 | 15.49 | 15.55 | 15.38 | 15.40 | 269,080 | -0.09(-0.60%) |
Sep 03, 2014 | 15.54 | 15.54 | 15.40 | 15.49 | 466,595 | +0.03(+0.19%) |