Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.51 | 14.84 | 14.84 | 14.84 | 2,734,361 | +0.36(+2.48%) |
Dec 30, 2014 | 14.34 | 14.53 | 14.28 | 14.48 | 2,878,384 | +0.14(+1.00%) |
Dec 29, 2014 | 14.44 | 14.69 | 14.33 | 14.34 | 2,320,612 | -0.08(-0.56%) |
Dec 26, 2014 | 14.42 | 14.59 | 14.37 | 14.42 | 1,348,922 | +0.02(+0.12%) |
Dec 24, 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 945,879 | -0.01(-0.06%) |
Dec 23, 2014 | 14.56 | 14.75 | 14.31 | 14.41 | 2,081,422 | -0.13(-0.86%) |
Dec 22, 2014 | 14.44 | 14.62 | 14.32 | 14.53 | 1,841,672 | +0.10(+0.68%) |
Dec 19, 2014 | 14.64 | 14.70 | 14.12 | 14.44 | 4,490,530 | -0.17(-1.17%) |
Dec 18, 2014 | 14.42 | 14.74 | 14.28 | 14.61 | 2,754,016 | +0.34(+2.39%) |
Dec 17, 2014 | 13.73 | 14.30 | 13.72 | 14.27 | 3,849,553 | +0.59(+4.33%) |
Dec 16, 2014 | 13.74 | 14.09 | 13.66 | 13.67 | 3,697,510 | -0.14(-1.04%) |
Dec 15, 2014 | 14.02 | 14.21 | 13.75 | 13.82 | 3,654,241 | -0.20(-1.41%) |
Dec 12, 2014 | 13.83 | 14.22 | 13.72 | 14.01 | 4,442,306 | +0.09(+0.64%) |
Dec 11, 2014 | 14.01 | 14.23 | 13.92 | 13.92 | 6,531,207 | -0.03(-0.19%) |
Dec 10, 2014 | 14.67 | 14.88 | 13.95 | 13.95 | 4,850,956 | -0.79(-5.35%) |
Dec 09, 2014 | 14.35 | 14.77 | 14.26 | 14.74 | 3,908,615 | +0.29(+1.98%) |
Dec 08, 2014 | 14.41 | 14.77 | 14.41 | 14.45 | 3,115,097 | -0.07(-0.49%) |
Dec 05, 2014 | 14.56 | 14.69 | 14.44 | 14.53 | 4,592,237 | -0.09(-0.61%) |
Dec 04, 2014 | 14.97 | 14.98 | 14.55 | 14.62 | 5,119,783 | -0.38(-2.51%) |
Dec 03, 2014 | 15.04 | 15.27 | 14.97 | 14.99 | 3,021,786 | -0.04(-0.30%) |
Dec 02, 2014 | 15.17 | 15.25 | 15.04 | 15.04 | 4,450,690 | -0.19(-1.24%) |
Dec 01, 2014 | 15.75 | 15.75 | 15.17 | 15.22 | 5,706,771 | -0.53(-3.36%) |
Nov 28, 2014 | 16.02 | 16.02 | 15.49 | 15.75 | 2,975,042 | -0.26(-1.62%) |
Nov 26, 2014 | 15.97 | 16.01 | 16.01 | 16.01 | 1,713,088 | +0.04(+0.28%) |
Nov 25, 2014 | 16.02 | 16.21 | 15.73 | 15.97 | 5,329,005 | -0.03(-0.17%) |
Nov 24, 2014 | 15.91 | 16.23 | 15.89 | 16.00 | 4,845,973 | +0.15(+0.96%) |
Nov 21, 2014 | 15.92 | 16.05 | 15.80 | 15.84 | 3,646,188 | +0.19(+1.20%) |
Nov 20, 2014 | 15.24 | 15.83 | 15.22 | 15.66 | 4,249,372 | +0.35(+2.28%) |
Nov 19, 2014 | 15.24 | 15.40 | 15.16 | 15.31 | 2,873,146 | +0.00(+0.00%) |
Nov 18, 2014 | 15.42 | 15.54 | 15.22 | 15.31 | 2,847,368 | -0.08(-0.52%) |
Nov 17, 2014 | 15.22 | 15.55 | 15.15 | 15.39 | 4,064,117 | +0.12(+0.76%) |
Nov 14, 2014 | 15.05 | 15.35 | 15.02 | 15.27 | 3,967,710 | +0.20(+1.31%) |
Nov 13, 2014 | 15.13 | 15.39 | 15.04 | 15.07 | 2,731,528 | -0.05(-0.36%) |
Nov 12, 2014 | 15.10 | 15.33 | 14.97 | 15.13 | 4,207,120 | -0.19(-1.23%) |
Nov 11, 2014 | 14.72 | 15.40 | 14.70 | 15.31 | 5,127,118 | +0.56(+3.77%) |
Nov 10, 2014 | 14.80 | 15.13 | 14.71 | 14.76 | 3,834,684 | +0.11(+0.73%) |
Nov 07, 2014 | 14.29 | 14.80 | 14.14 | 14.65 | 4,830,396 | +0.32(+2.25%) |
Nov 06, 2014 | 14.14 | 14.49 | 14.14 | 14.33 | 4,355,366 | +0.19(+1.33%) |
Nov 05, 2014 | 14.13 | 14.32 | 14.01 | 14.14 | 2,568,802 | +0.07(+0.51%) |
Nov 04, 2014 | 14.28 | 14.39 | 14.00 | 14.07 | 3,314,893 | -0.25(-1.72%) |
Nov 03, 2014 | 14.13 | 14.37 | 14.05 | 14.31 | 3,925,979 | +0.22(+1.59%) |
Oct 31, 2014 | 14.55 | 14.64 | 13.98 | 14.09 | 6,578,772 | -0.32(-2.24%) |
Oct 30, 2014 | 14.42 | 14.44 | 13.98 | 14.41 | 5,179,581 | -0.07(-0.49%) |
Oct 29, 2014 | 14.75 | 14.84 | 14.22 | 14.48 | 6,264,760 | -0.33(-2.24%) |
Oct 28, 2014 | 14.74 | 14.99 | 14.63 | 14.82 | 4,030,155 | +0.07(+0.49%) |
Oct 27, 2014 | 14.65 | 14.77 | 14.71 | 14.74 | 2,972,209 | +0.04(+0.24%) |
Oct 24, 2014 | 14.55 | 14.76 | 14.31 | 14.71 | 3,975,628 | +0.14(+0.98%) |
Oct 23, 2014 | 14.40 | 14.90 | 14.22 | 14.57 | 5,594,409 | +0.28(+1.94%) |
Oct 22, 2014 | 14.33 | 14.52 | 14.23 | 14.29 | 4,069,648 | -0.04(-0.31%) |
Oct 21, 2014 | 14.31 | 14.63 | 14.12 | 14.33 | 4,974,593 | +0.11(+0.76%) |
Oct 20, 2014 | 13.91 | 14.53 | 13.91 | 14.23 | 6,545,459 | +0.34(+2.45%) |
Oct 17, 2014 | 13.28 | 14.29 | 13.12 | 13.88 | 10,569,271 | +0.85(+6.52%) |
Oct 16, 2014 | 12.86 | 13.54 | 12.84 | 13.03 | 6,132,721 | -0.05(-0.41%) |
Oct 15, 2014 | 12.50 | 13.30 | 12.41 | 13.09 | 7,310,367 | +0.49(+3.91%) |
Oct 14, 2014 | 12.44 | 13.02 | 12.43 | 12.60 | 6,131,468 | +0.26(+2.10%) |
Oct 13, 2014 | 12.74 | 12.96 | 12.31 | 12.34 | 5,233,506 | -0.27(-2.13%) |
Oct 10, 2014 | 13.04 | 13.29 | 12.58 | 12.60 | 5,767,148 | -0.48(-3.69%) |
Oct 09, 2014 | 13.55 | 13.63 | 13.06 | 13.09 | 4,057,740 | -0.48(-3.56%) |
Oct 08, 2014 | 13.47 | 13.59 | 13.20 | 13.57 | 3,721,737 | +0.09(+0.66%) |
Oct 07, 2014 | 13.42 | 13.75 | 13.36 | 13.48 | 3,926,176 | +0.00(+0.00%) |
Oct 06, 2014 | 13.54 | 13.60 | 13.38 | 13.48 | 2,812,271 | +0.05(+0.40%) |
Oct 03, 2014 | 13.33 | 13.55 | 13.22 | 13.43 | 4,765,014 | +0.20(+1.49%) |
Oct 02, 2014 | 13.23 | 13.32 | 12.95 | 13.23 | 6,769,053 | -0.02(-0.14%) |