Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.83 | 13.29 | 13.29 | 13.29 | 1,184,059 | -0.74(-5.28%) |
Dec 30, 2014 | 14.06 | 14.17 | 13.77 | 14.03 | 1,046,735 | -0.11(-0.77%) |
Dec 29, 2014 | 13.90 | 14.24 | 13.70 | 14.14 | 1,169,552 | +0.23(+1.67%) |
Dec 26, 2014 | 13.62 | 13.92 | 13.41 | 13.90 | 441,145 | +0.30(+2.23%) |
Dec 24, 2014 | 13.69 | 13.60 | 13.60 | 13.60 | 846,599 | -0.23(-1.68%) |
Dec 23, 2014 | 13.86 | 14.14 | 13.55 | 13.83 | 940,837 | +0.04(+0.31%) |
Dec 22, 2014 | 13.61 | 13.89 | 13.41 | 13.79 | 1,446,181 | +0.20(+1.47%) |
Dec 19, 2014 | 13.48 | 14.03 | 13.34 | 13.59 | 3,110,053 | +0.06(+0.46%) |
Dec 18, 2014 | 15.06 | 15.06 | 13.34 | 13.53 | 1,957,290 | -0.41(-2.96%) |
Dec 17, 2014 | 12.25 | 14.20 | 12.25 | 13.94 | 2,374,070 | +1.64(+13.35%) |
Dec 16, 2014 | 10.92 | 12.30 | 10.71 | 12.30 | 2,365,560 | +1.17(+10.54%) |
Dec 15, 2014 | 11.65 | 11.79 | 11.06 | 11.13 | 1,804,845 | -0.24(-2.09%) |
Dec 12, 2014 | 11.52 | 11.67 | 10.78 | 11.36 | 2,683,130 | -0.43(-3.62%) |
Dec 11, 2014 | 12.62 | 13.05 | 11.69 | 11.79 | 1,594,208 | -0.92(-7.21%) |
Dec 10, 2014 | 13.27 | 13.27 | 12.57 | 12.71 | 1,512,598 | -0.58(-4.36%) |
Dec 09, 2014 | 13.15 | 13.77 | 13.04 | 13.29 | 1,449,566 | -0.27(-2.00%) |
Dec 08, 2014 | 15.33 | 15.34 | 13.25 | 13.56 | 1,881,104 | -1.89(-12.23%) |
Dec 05, 2014 | 15.31 | 15.77 | 15.21 | 15.45 | 660,678 | -0.00(-0.03%) |
Dec 04, 2014 | 16.00 | 16.15 | 15.31 | 15.45 | 797,783 | -0.52(-3.27%) |
Dec 03, 2014 | 15.48 | 16.31 | 15.46 | 15.97 | 1,096,499 | +0.39(+2.50%) |
Dec 02, 2014 | 14.94 | 16.06 | 14.85 | 15.59 | 1,425,615 | +0.46(+3.04%) |
Dec 01, 2014 | 16.18 | 16.49 | 14.92 | 15.12 | 2,320,367 | -1.44(-8.71%) |
Nov 28, 2014 | 16.41 | 17.03 | 16.17 | 16.57 | 678,421 | -0.61(-3.54%) |
Nov 26, 2014 | 17.43 | 17.18 | 17.18 | 17.18 | 1,392,602 | -0.21(-1.20%) |
Nov 25, 2014 | 17.69 | 17.93 | 17.24 | 17.38 | 944,886 | -0.44(-2.48%) |
Nov 24, 2014 | 18.48 | 18.54 | 17.79 | 17.83 | 1,745,671 | -0.77(-4.16%) |
Nov 21, 2014 | 18.26 | 19.26 | 18.09 | 18.60 | 18,796,590 | +0.51(+2.83%) |
Nov 20, 2014 | 16.97 | 18.11 | 16.91 | 18.09 | 3,486,085 | +1.17(+6.90%) |
Nov 19, 2014 | 16.32 | 16.98 | 16.27 | 16.92 | 2,807,694 | +1.06(+6.67%) |
Nov 18, 2014 | 16.01 | 16.21 | 15.68 | 15.86 | 870,242 | -0.00(-0.03%) |
Nov 17, 2014 | 15.40 | 16.34 | 15.23 | 15.87 | 987,302 | +0.47(+3.08%) |
Nov 14, 2014 | 14.80 | 15.47 | 14.63 | 15.39 | 917,645 | +0.77(+5.29%) |
Nov 13, 2014 | 15.15 | 15.30 | 14.53 | 14.62 | 671,145 | -0.54(-3.54%) |
Nov 12, 2014 | 14.48 | 15.40 | 14.48 | 15.15 | 1,266,609 | +0.60(+4.14%) |
Nov 11, 2014 | 14.91 | 15.28 | 14.50 | 14.55 | 1,291,691 | -0.83(-5.37%) |
Nov 10, 2014 | 15.75 | 16.08 | 15.31 | 15.38 | 1,372,639 | -0.36(-2.26%) |
Nov 07, 2014 | 16.01 | 16.31 | 15.69 | 15.73 | 1,252,147 | -0.31(-1.92%) |
Nov 06, 2014 | 15.78 | 16.12 | 15.55 | 16.04 | 832,201 | +0.30(+1.93%) |
Nov 05, 2014 | 15.97 | 16.29 | 15.50 | 15.74 | 647,651 | -0.09(-0.54%) |
Nov 04, 2014 | 16.19 | 16.19 | 15.51 | 15.82 | 740,765 | -0.45(-2.77%) |
Nov 03, 2014 | 16.32 | 16.43 | 16.00 | 16.27 | 853,100 | -0.04(-0.23%) |
Oct 31, 2014 | 16.33 | 16.43 | 16.05 | 16.31 | 519,553 | +0.04(+0.26%) |
Oct 30, 2014 | 16.61 | 16.67 | 16.00 | 16.27 | 923,712 | -0.37(-2.24%) |
Oct 29, 2014 | 16.61 | 16.86 | 16.56 | 16.64 | 619,411 | +0.01(+0.08%) |
Oct 28, 2014 | 16.74 | 17.05 | 16.40 | 16.63 | 731,984 | -0.08(-0.47%) |
Oct 27, 2014 | 17.17 | 17.25 | 16.59 | 16.71 | 879,058 | -0.54(-3.14%) |
Oct 24, 2014 | 17.38 | 17.73 | 17.18 | 17.25 | 592,424 | -0.03(-0.16%) |
Oct 23, 2014 | 17.18 | 17.32 | 16.92 | 17.28 | 622,949 | +0.46(+2.75%) |
Oct 22, 2014 | 16.63 | 17.14 | 16.49 | 16.82 | 612,094 | +0.12(+0.73%) |
Oct 21, 2014 | 16.14 | 16.79 | 16.14 | 16.69 | 906,721 | +0.53(+3.26%) |
Oct 20, 2014 | 15.74 | 16.51 | 15.67 | 16.17 | 919,109 | +0.43(+2.73%) |
Oct 17, 2014 | 16.21 | 16.35 | 15.25 | 15.74 | 1,984,392 | -0.21(-1.29%) |
Oct 16, 2014 | 14.49 | 16.59 | 14.49 | 15.94 | 1,092,307 | +1.21(+8.20%) |
Oct 15, 2014 | 13.85 | 15.14 | 13.40 | 14.73 | 2,244,667 | +0.51(+3.57%) |
Oct 14, 2014 | 14.55 | 15.04 | 13.65 | 14.23 | 1,925,318 | -0.53(-3.60%) |
Oct 13, 2014 | 15.56 | 15.86 | 14.73 | 14.76 | 924,578 | -0.89(-5.66%) |
Oct 10, 2014 | 16.04 | 16.33 | 15.39 | 15.64 | 1,355,857 | -0.46(-2.84%) |
Oct 09, 2014 | 16.93 | 17.09 | 15.79 | 16.10 | 1,683,560 | -0.81(-4.77%) |
Oct 08, 2014 | 17.31 | 17.40 | 16.50 | 16.91 | 972,623 | -0.37(-2.16%) |
Oct 07, 2014 | 17.82 | 17.91 | 17.20 | 17.28 | 875,156 | -0.66(-3.69%) |
Oct 06, 2014 | 18.11 | 18.22 | 17.87 | 17.94 | 619,654 | -0.17(-0.95%) |
Oct 03, 2014 | 18.29 | 18.35 | 18.03 | 18.12 | 701,905 | -0.15(-0.82%) |
Oct 02, 2014 | 18.31 | 18.39 | 17.88 | 18.27 | 536,446 | -0.06(-0.31%) |