Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.10 | 16.09 | 16.09 | 16.09 | 213,956 | +0.04(+0.24%) |
Dec 30, 2014 | 16.14 | 16.19 | 15.92 | 16.05 | 101,082 | -0.08(-0.53%) |
Dec 29, 2014 | 16.02 | 16.20 | 16.02 | 16.13 | 79,709 | +0.16(+1.02%) |
Dec 26, 2014 | 15.91 | 16.00 | 15.78 | 15.97 | 113,883 | +0.06(+0.38%) |
Dec 24, 2014 | 15.89 | 15.91 | 15.91 | 15.91 | 133,929 | +0.01(+0.08%) |
Dec 23, 2014 | 15.98 | 16.14 | 15.78 | 15.90 | 150,074 | +0.02(+0.11%) |
Dec 22, 2014 | 15.75 | 16.04 | 15.61 | 15.88 | 140,338 | +0.21(+1.35%) |
Dec 19, 2014 | 15.99 | 15.99 | 15.62 | 15.67 | 818,873 | -0.36(-2.26%) |
Dec 18, 2014 | 15.88 | 16.09 | 15.62 | 16.03 | 314,004 | +0.32(+2.06%) |
Dec 17, 2014 | 15.18 | 15.72 | 14.91 | 15.71 | 244,211 | +0.61(+4.07%) |
Dec 16, 2014 | 14.81 | 15.36 | 14.71 | 15.09 | 273,309 | +0.24(+1.65%) |
Dec 15, 2014 | 14.89 | 15.00 | 14.76 | 14.85 | 202,488 | -0.01(-0.04%) |
Dec 12, 2014 | 15.04 | 15.39 | 14.71 | 14.85 | 340,588 | -0.35(-2.33%) |
Dec 11, 2014 | 15.20 | 15.47 | 15.14 | 15.21 | 210,134 | +0.10(+0.68%) |
Dec 10, 2014 | 15.34 | 15.57 | 15.05 | 15.10 | 318,822 | -0.34(-2.19%) |
Dec 09, 2014 | 14.86 | 15.48 | 14.86 | 15.44 | 354,169 | +0.38(+2.53%) |
Dec 08, 2014 | 15.12 | 15.25 | 14.97 | 15.06 | 270,376 | -0.08(-0.54%) |
Dec 05, 2014 | 15.12 | 15.25 | 14.99 | 15.14 | 173,728 | +0.02(+0.14%) |
Dec 04, 2014 | 14.85 | 15.17 | 14.74 | 15.12 | 301,123 | +0.31(+2.06%) |
Dec 03, 2014 | 14.59 | 14.90 | 14.35 | 14.82 | 198,325 | +0.28(+1.94%) |
Dec 02, 2014 | 14.44 | 14.91 | 14.40 | 14.54 | 234,066 | +0.08(+0.56%) |
Dec 01, 2014 | 14.40 | 14.67 | 14.23 | 14.45 | 191,559 | +0.02(+0.13%) |
Nov 28, 2014 | 14.89 | 14.90 | 14.40 | 14.44 | 91,174 | -0.40(-2.69%) |
Nov 26, 2014 | 14.87 | 14.84 | 14.84 | 14.84 | 114,088 | -0.04(-0.28%) |
Nov 25, 2014 | 15.05 | 15.05 | 14.78 | 14.88 | 125,627 | -0.10(-0.66%) |
Nov 24, 2014 | 14.81 | 15.02 | 14.78 | 14.98 | 112,458 | +0.25(+1.67%) |
Nov 21, 2014 | 15.12 | 15.12 | 14.66 | 14.73 | 145,873 | -0.24(-1.60%) |
Nov 20, 2014 | 14.51 | 14.99 | 14.51 | 14.97 | 110,415 | +0.45(+3.10%) |
Nov 19, 2014 | 14.82 | 14.82 | 14.46 | 14.52 | 109,611 | -0.29(-1.94%) |
Nov 18, 2014 | 14.59 | 14.92 | 14.53 | 14.81 | 144,239 | +0.25(+1.73%) |
Nov 17, 2014 | 14.89 | 14.89 | 14.54 | 14.56 | 120,753 | -0.33(-2.24%) |
Nov 14, 2014 | 14.88 | 14.98 | 14.77 | 14.89 | 134,728 | +0.02(+0.14%) |
Nov 13, 2014 | 15.13 | 15.14 | 14.78 | 14.87 | 124,483 | -0.30(-1.98%) |
Nov 12, 2014 | 15.01 | 15.19 | 14.97 | 15.17 | 102,167 | +0.04(+0.28%) |
Nov 11, 2014 | 15.08 | 15.13 | 14.92 | 15.13 | 137,222 | +0.06(+0.42%) |
Nov 10, 2014 | 15.12 | 15.12 | 14.84 | 15.06 | 148,600 | +0.01(+0.08%) |
Nov 07, 2014 | 15.02 | 15.05 | 14.75 | 15.05 | 159,118 | +0.04(+0.26%) |
Nov 06, 2014 | 15.09 | 15.13 | 14.92 | 15.01 | 316,300 | +0.01(+0.08%) |
Nov 05, 2014 | 15.23 | 15.23 | 14.89 | 15.00 | 147,313 | -0.09(-0.58%) |
Nov 04, 2014 | 15.13 | 15.25 | 15.00 | 15.09 | 187,635 | -0.08(-0.53%) |
Nov 03, 2014 | 14.97 | 15.20 | 14.74 | 15.17 | 245,227 | +0.18(+1.20%) |
Oct 31, 2014 | 15.30 | 15.30 | 14.89 | 14.99 | 381,342 | +0.01(+0.10%) |
Oct 30, 2014 | 14.82 | 15.02 | 14.58 | 14.97 | 269,763 | +0.14(+0.93%) |
Oct 29, 2014 | 14.93 | 14.95 | 14.63 | 14.84 | 343,520 | -0.07(-0.46%) |
Oct 28, 2014 | 14.77 | 14.95 | 14.64 | 14.90 | 323,811 | +0.31(+2.10%) |
Oct 27, 2014 | 14.63 | 14.66 | 14.41 | 14.60 | 185,395 | -0.06(-0.41%) |
Oct 24, 2014 | 14.63 | 14.75 | 14.52 | 14.66 | 229,505 | +0.04(+0.29%) |
Oct 23, 2014 | 14.30 | 14.78 | 14.28 | 14.62 | 369,230 | +0.52(+3.68%) |
Oct 22, 2014 | 14.26 | 14.54 | 14.07 | 14.10 | 360,136 | -0.17(-1.18%) |
Oct 21, 2014 | 14.49 | 14.75 | 14.03 | 14.27 | 752,547 | -0.53(-3.55%) |
Oct 20, 2014 | 14.02 | 14.84 | 14.02 | 14.79 | 460,610 | +0.78(+5.57%) |
Oct 17, 2014 | 14.03 | 14.13 | 13.72 | 14.01 | 643,442 | +0.20(+1.41%) |
Oct 16, 2014 | 13.20 | 13.98 | 13.14 | 13.82 | 600,632 | +0.54(+4.07%) |
Oct 15, 2014 | 12.65 | 13.29 | 12.59 | 13.28 | 806,854 | +0.55(+4.29%) |
Oct 14, 2014 | 12.72 | 12.89 | 12.48 | 12.73 | 552,119 | +0.43(+3.51%) |
Oct 13, 2014 | 12.33 | 12.48 | 12.21 | 12.30 | 367,460 | -0.07(-0.58%) |
Oct 10, 2014 | 12.36 | 12.71 | 12.36 | 12.37 | 175,790 | -0.05(-0.41%) |
Oct 09, 2014 | 12.78 | 12.78 | 12.32 | 12.42 | 227,484 | -0.36(-2.82%) |
Oct 08, 2014 | 12.51 | 12.83 | 12.41 | 12.78 | 267,326 | +0.22(+1.72%) |
Oct 07, 2014 | 12.73 | 12.84 | 12.55 | 12.57 | 155,451 | -0.28(-2.17%) |
Oct 06, 2014 | 12.99 | 13.01 | 12.78 | 12.84 | 137,122 | -0.12(-0.90%) |
Oct 03, 2014 | 12.99 | 13.06 | 12.87 | 12.96 | 278,968 | +0.10(+0.79%) |
Oct 02, 2014 | 12.75 | 12.95 | 12.65 | 12.86 | 143,473 | +0.14(+1.11%) |