Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.36 | 13.09 | 13.09 | 13.09 | 858,418 | -0.23(-1.76%) |
Dec 30, 2014 | 13.27 | 13.38 | 13.24 | 13.32 | 792,014 | +0.05(+0.36%) |
Dec 29, 2014 | 13.26 | 13.38 | 13.17 | 13.27 | 1,298,629 | -0.02(-0.14%) |
Dec 26, 2014 | 13.24 | 13.31 | 13.20 | 13.29 | 550,939 | +0.10(+0.76%) |
Dec 24, 2014 | 13.18 | 13.19 | 13.19 | 13.19 | 427,330 | -0.01(-0.07%) |
Dec 23, 2014 | 13.27 | 13.29 | 13.13 | 13.20 | 852,884 | -0.07(-0.51%) |
Dec 22, 2014 | 13.11 | 13.27 | 13.08 | 13.27 | 1,556,303 | +0.22(+1.65%) |
Dec 19, 2014 | 12.90 | 13.11 | 12.89 | 13.05 | 7,219,123 | +0.09(+0.70%) |
Dec 18, 2014 | 13.01 | 13.02 | 12.88 | 12.96 | 1,615,438 | -0.01(-0.07%) |
Dec 17, 2014 | 12.79 | 12.98 | 12.75 | 12.97 | 2,654,937 | +0.17(+1.31%) |
Dec 16, 2014 | 12.83 | 12.85 | 12.65 | 12.80 | 1,933,901 | -12.81(-50.02%) |
Dec 15, 2014 | 25.87 | 25.93 | 25.54 | 25.62 | 1,386,894 | -0.29(-1.11%) |
Dec 12, 2014 | 25.72 | 26.07 | 25.72 | 25.91 | 1,022,034 | -0.01(-0.04%) |
Dec 11, 2014 | 25.91 | 25.97 | 25.84 | 25.91 | 631,846 | +0.11(+0.41%) |
Dec 10, 2014 | 25.77 | 25.92 | 25.64 | 25.81 | 830,682 | +0.00(+0.00%) |
Dec 09, 2014 | 25.26 | 25.83 | 25.26 | 25.81 | 755,046 | +0.44(+1.74%) |
Dec 08, 2014 | 25.14 | 25.60 | 25.13 | 25.37 | 450,659 | +0.16(+0.65%) |
Dec 05, 2014 | 25.47 | 25.47 | 25.03 | 25.21 | 767,694 | -0.34(-1.35%) |
Dec 04, 2014 | 25.60 | 25.62 | 25.30 | 25.55 | 735,650 | -0.06(-0.22%) |
Dec 03, 2014 | 25.63 | 25.75 | 25.49 | 25.61 | 433,806 | -0.03(-0.11%) |
Dec 02, 2014 | 25.42 | 25.69 | 25.25 | 25.64 | 676,506 | +0.14(+0.56%) |
Dec 01, 2014 | 25.25 | 25.64 | 25.21 | 25.49 | 640,496 | +0.19(+0.76%) |
Nov 28, 2014 | 25.29 | 25.71 | 25.28 | 25.30 | 333,360 | +0.06(+0.23%) |
Nov 26, 2014 | 25.14 | 25.24 | 25.24 | 25.24 | 548,619 | +0.22(+0.88%) |
Nov 25, 2014 | 24.88 | 25.10 | 24.81 | 25.02 | 434,333 | +0.13(+0.54%) |
Nov 24, 2014 | 24.84 | 25.01 | 24.84 | 24.89 | 604,865 | +0.09(+0.35%) |
Nov 21, 2014 | 24.78 | 24.81 | 24.58 | 24.80 | 893,658 | +0.25(+1.01%) |
Nov 20, 2014 | 24.25 | 24.55 | 24.15 | 24.55 | 483,842 | +0.25(+1.02%) |
Nov 19, 2014 | 24.26 | 24.46 | 24.12 | 24.31 | 1,242,608 | -0.08(-0.31%) |
Nov 18, 2014 | 24.55 | 24.64 | 24.37 | 24.38 | 1,614,860 | -0.14(-0.59%) |
Nov 17, 2014 | 24.61 | 24.88 | 24.51 | 24.53 | 583,914 | -0.06(-0.23%) |
Nov 14, 2014 | 24.63 | 24.77 | 24.55 | 24.58 | 400,484 | -0.17(-0.70%) |
Nov 13, 2014 | 24.75 | 24.90 | 24.70 | 24.76 | 446,402 | +0.10(+0.39%) |
Nov 12, 2014 | 24.83 | 24.88 | 24.61 | 24.66 | 523,701 | -0.21(-0.85%) |
Nov 11, 2014 | 25.09 | 25.09 | 24.72 | 24.87 | 438,737 | -0.24(-0.94%) |
Nov 10, 2014 | 24.88 | 25.11 | 24.83 | 25.11 | 504,064 | +0.18(+0.72%) |
Nov 07, 2014 | 24.75 | 25.00 | 24.61 | 24.93 | 524,712 | +0.15(+0.61%) |
Nov 06, 2014 | 25.02 | 25.15 | 24.72 | 24.78 | 459,113 | -0.30(-1.21%) |
Nov 05, 2014 | 25.06 | 25.51 | 24.71 | 25.08 | 966,039 | +0.14(+0.57%) |
Nov 04, 2014 | 25.09 | 25.21 | 24.75 | 24.94 | 1,232,035 | -0.21(-0.83%) |
Nov 03, 2014 | 25.07 | 25.33 | 25.00 | 25.15 | 683,771 | +0.08(+0.30%) |
Oct 31, 2014 | 24.99 | 25.09 | 24.60 | 25.07 | 879,624 | +0.32(+1.30%) |
Oct 30, 2014 | 24.42 | 24.82 | 24.34 | 24.75 | 832,261 | +0.23(+0.93%) |
Oct 29, 2014 | 24.53 | 24.69 | 24.32 | 24.52 | 620,926 | -0.05(-0.19%) |
Oct 28, 2014 | 24.58 | 24.62 | 24.46 | 24.57 | 609,974 | -0.02(-0.08%) |
Oct 27, 2014 | 24.23 | 24.60 | 24.25 | 24.59 | 475,488 | +0.34(+1.41%) |
Oct 24, 2014 | 24.44 | 24.50 | 24.18 | 24.25 | 487,780 | -0.18(-0.74%) |
Oct 23, 2014 | 24.36 | 24.52 | 24.16 | 24.43 | 416,359 | +0.26(+1.06%) |
Oct 22, 2014 | 24.20 | 24.52 | 24.10 | 24.17 | 447,869 | +0.01(+0.04%) |
Oct 21, 2014 | 24.28 | 24.34 | 24.02 | 24.16 | 469,434 | -0.09(-0.39%) |
Oct 20, 2014 | 23.71 | 24.26 | 23.71 | 24.26 | 539,962 | +0.51(+2.15%) |
Oct 17, 2014 | 24.22 | 24.22 | 23.66 | 23.74 | 770,909 | -0.27(-1.14%) |
Oct 16, 2014 | 23.83 | 24.23 | 23.83 | 24.02 | 613,403 | -0.01(-0.04%) |
Oct 15, 2014 | 23.73 | 24.19 | 23.63 | 24.03 | 608,342 | +0.13(+0.55%) |
Oct 14, 2014 | 23.63 | 24.18 | 23.52 | 23.90 | 601,370 | +0.38(+1.61%) |
Oct 13, 2014 | 23.28 | 23.71 | 23.22 | 23.52 | 509,660 | +0.33(+1.43%) |
Oct 10, 2014 | 23.12 | 23.57 | 23.12 | 23.18 | 566,403 | +0.07(+0.29%) |
Oct 09, 2014 | 23.05 | 23.28 | 22.98 | 23.12 | 1,227,873 | +0.11(+0.49%) |
Oct 08, 2014 | 22.51 | 23.05 | 22.51 | 23.00 | 910,345 | +0.46(+2.06%) |
Oct 07, 2014 | 22.69 | 22.85 | 22.47 | 22.54 | 539,924 | -0.21(-0.92%) |
Oct 06, 2014 | 22.52 | 22.90 | 22.52 | 22.75 | 658,798 | +0.22(+0.97%) |
Oct 03, 2014 | 22.61 | 22.63 | 22.32 | 22.53 | 584,041 | +0.09(+0.42%) |
Oct 02, 2014 | 22.53 | 22.61 | 22.26 | 22.44 | 621,770 | -0.09(-0.38%) |