Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.61 | 17.33 | 17.33 | 17.33 | 292,900 | -0.20(-1.14%) |
Dec 30, 2014 | 17.50 | 17.62 | 17.00 | 17.53 | 212,626 | +0.04(+0.23%) |
Dec 29, 2014 | 17.33 | 17.52 | 17.07 | 17.49 | 163,326 | +0.14(+0.81%) |
Dec 26, 2014 | 17.24 | 17.44 | 17.04 | 17.35 | 113,926 | +0.18(+1.05%) |
Dec 24, 2014 | 17.24 | 17.17 | 17.17 | 17.17 | 139,100 | +0.01(+0.06%) |
Dec 23, 2014 | 17.16 | 17.23 | 16.82 | 17.16 | 145,423 | +0.03(+0.18%) |
Dec 22, 2014 | 16.79 | 17.15 | 16.64 | 17.13 | 208,526 | +0.33(+1.96%) |
Dec 19, 2014 | 16.99 | 17.00 | 16.65 | 16.80 | 495,206 | -0.23(-1.35%) |
Dec 18, 2014 | 17.00 | 17.23 | 16.82 | 17.03 | 259,663 | +0.19(+1.13%) |
Dec 17, 2014 | 16.39 | 16.91 | 16.36 | 16.84 | 231,111 | +0.54(+3.31%) |
Dec 16, 2014 | 16.18 | 16.55 | 16.04 | 16.30 | 192,025 | +0.11(+0.68%) |
Dec 15, 2014 | 16.51 | 16.53 | 16.05 | 16.19 | 176,863 | -0.22(-1.34%) |
Dec 12, 2014 | 16.28 | 16.65 | 15.96 | 16.41 | 204,665 | +0.02(+0.12%) |
Dec 11, 2014 | 16.49 | 16.78 | 16.35 | 16.39 | 165,405 | -0.05(-0.30%) |
Dec 10, 2014 | 16.48 | 17.11 | 16.37 | 16.44 | 342,481 | -0.09(-0.54%) |
Dec 09, 2014 | 15.65 | 16.60 | 13.88 | 16.53 | 304,020 | +0.70(+4.42%) |
Dec 08, 2014 | 15.54 | 16.14 | 15.54 | 15.83 | 299,270 | +0.26(+1.67%) |
Dec 05, 2014 | 15.17 | 15.76 | 15.15 | 15.57 | 233,298 | +0.41(+2.70%) |
Dec 04, 2014 | 15.03 | 15.36 | 14.87 | 15.16 | 158,078 | +0.14(+0.93%) |
Dec 03, 2014 | 15.07 | 15.26 | 14.90 | 15.02 | 279,797 | -0.01(-0.03%) |
Dec 02, 2014 | 14.87 | 15.18 | 14.63 | 15.03 | 205,610 | +0.19(+1.25%) |
Dec 01, 2014 | 14.73 | 15.03 | 14.67 | 14.84 | 141,359 | +0.04(+0.27%) |
Nov 28, 2014 | 15.00 | 15.12 | 14.76 | 14.80 | 106,866 | -0.15(-1.00%) |
Nov 26, 2014 | 15.13 | 14.95 | 14.95 | 14.95 | 123,000 | -0.17(-1.12%) |
Nov 25, 2014 | 14.98 | 15.17 | 14.80 | 15.12 | 131,162 | +0.12(+0.80%) |
Nov 24, 2014 | 14.80 | 15.20 | 14.80 | 15.00 | 182,051 | +0.28(+1.90%) |
Nov 21, 2014 | 14.99 | 14.99 | 14.67 | 14.72 | 116,414 | -0.09(-0.61%) |
Nov 20, 2014 | 14.55 | 14.87 | 14.45 | 14.81 | 116,702 | +0.16(+1.09%) |
Nov 19, 2014 | 14.83 | 14.84 | 14.45 | 14.65 | 118,836 | -0.15(-1.01%) |
Nov 18, 2014 | 14.90 | 14.97 | 14.75 | 14.80 | 154,854 | -0.06(-0.40%) |
Nov 17, 2014 | 14.92 | 15.09 | 14.85 | 14.86 | 109,544 | -0.10(-0.67%) |
Nov 14, 2014 | 15.06 | 15.21 | 14.86 | 14.96 | 183,885 | -0.08(-0.53%) |
Nov 13, 2014 | 15.42 | 15.50 | 15.00 | 15.04 | 243,126 | -0.36(-2.34%) |
Nov 12, 2014 | 15.13 | 15.58 | 15.11 | 15.40 | 189,096 | +0.15(+0.98%) |
Nov 11, 2014 | 15.18 | 15.49 | 14.66 | 15.25 | 289,187 | +0.06(+0.39%) |
Nov 10, 2014 | 14.91 | 15.20 | 14.88 | 15.19 | 136,885 | +0.25(+1.67%) |
Nov 07, 2014 | 15.30 | 15.43 | 14.82 | 14.94 | 151,996 | -0.37(-2.42%) |
Nov 06, 2014 | 15.10 | 15.42 | 15.10 | 15.31 | 113,355 | +0.18(+1.19%) |
Nov 05, 2014 | 15.11 | 15.19 | 14.92 | 15.13 | 116,751 | +0.04(+0.27%) |
Nov 04, 2014 | 15.07 | 15.31 | 14.99 | 15.09 | 219,403 | -0.05(-0.33%) |
Nov 03, 2014 | 15.12 | 15.33 | 15.04 | 15.14 | 148,431 | -0.01(-0.07%) |
Oct 31, 2014 | 15.59 | 15.59 | 14.79 | 15.15 | 280,616 | +0.09(+0.60%) |
Oct 30, 2014 | 14.88 | 15.20 | 14.35 | 15.06 | 312,413 | +0.05(+0.33%) |
Oct 29, 2014 | 15.01 | 15.12 | 14.96 | 15.01 | 269,284 | +0.01(+0.07%) |
Oct 28, 2014 | 14.88 | 15.16 | 14.73 | 15.00 | 673,398 | +0.23(+1.56%) |
Oct 27, 2014 | 14.76 | 14.89 | 14.89 | 14.77 | 322,660 | -0.12(-0.81%) |
Oct 24, 2014 | 13.96 | 15.85 | 13.34 | 14.89 | 1,165,618 | +2.01(+15.61%) |
Oct 23, 2014 | 12.95 | 12.98 | 12.68 | 12.88 | 205,022 | +0.10(+0.78%) |
Oct 22, 2014 | 12.80 | 12.97 | 12.52 | 12.78 | 162,954 | +0.04(+0.31%) |
Oct 21, 2014 | 12.64 | 12.84 | 12.44 | 12.74 | 136,576 | +0.13(+1.03%) |
Oct 20, 2014 | 12.47 | 12.68 | 12.47 | 12.61 | 186,360 | +0.04(+0.32%) |
Oct 17, 2014 | 12.92 | 12.92 | 12.54 | 12.57 | 159,758 | -0.17(-1.33%) |
Oct 16, 2014 | 12.49 | 12.83 | 12.41 | 12.74 | 192,147 | +0.13(+1.03%) |
Oct 15, 2014 | 12.27 | 12.65 | 12.12 | 12.61 | 202,717 | +0.18(+1.45%) |
Oct 14, 2014 | 12.47 | 12.69 | 12.35 | 12.43 | 162,265 | +0.10(+0.81%) |
Oct 13, 2014 | 12.12 | 12.46 | 11.96 | 12.33 | 217,849 | +0.33(+2.75%) |
Oct 10, 2014 | 11.92 | 12.19 | 11.92 | 12.00 | 192,989 | +0.00(+0.00%) |
Oct 09, 2014 | 12.31 | 12.38 | 11.87 | 12.00 | 157,925 | -0.35(-2.83%) |
Oct 08, 2014 | 12.00 | 12.45 | 11.94 | 12.35 | 89,752 | +0.34(+2.83%) |
Oct 07, 2014 | 12.02 | 12.18 | 11.97 | 12.01 | 160,711 | -0.07(-0.58%) |
Oct 06, 2014 | 12.08 | 12.25 | 12.01 | 12.08 | 74,042 | +0.02(+0.17%) |
Oct 03, 2014 | 12.31 | 12.42 | 12.03 | 12.06 | 132,976 | -0.11(-0.90%) |
Oct 02, 2014 | 11.72 | 12.18 | 11.64 | 12.17 | 130,773 | +0.47(+4.02%) |