Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.59 | 14.57 | 14.57 | 14.57 | 38,500 | +0.07(+0.48%) |
Dec 30, 2014 | 14.32 | 14.68 | 14.32 | 14.50 | 32,463 | +0.16(+1.12%) |
Dec 29, 2014 | 14.65 | 14.73 | 14.31 | 14.34 | 37,763 | +0.05(+0.35%) |
Dec 26, 2014 | 13.79 | 14.48 | 13.70 | 14.29 | 34,741 | +0.45(+3.25%) |
Dec 24, 2014 | 13.62 | 13.84 | 13.84 | 13.84 | 52,000 | +0.19(+1.39%) |
Dec 23, 2014 | 13.92 | 14.35 | 13.44 | 13.65 | 55,789 | -0.16(-1.16%) |
Dec 22, 2014 | 13.89 | 13.93 | 13.74 | 13.81 | 44,457 | -0.01(-0.07%) |
Dec 19, 2014 | 14.12 | 14.22 | 13.80 | 13.82 | 96,699 | -0.34(-2.40%) |
Dec 18, 2014 | 13.95 | 14.34 | 13.90 | 14.16 | 88,306 | +0.33(+2.39%) |
Dec 17, 2014 | 13.51 | 13.88 | 13.35 | 13.83 | 99,645 | +0.55(+4.14%) |
Dec 16, 2014 | 13.45 | 13.51 | 13.23 | 13.28 | 63,078 | -0.21(-1.56%) |
Dec 15, 2014 | 13.72 | 13.91 | 13.43 | 13.49 | 25,387 | -0.15(-1.10%) |
Dec 12, 2014 | 13.57 | 13.88 | 13.50 | 13.64 | 25,753 | -0.09(-0.66%) |
Dec 11, 2014 | 13.85 | 14.41 | 13.62 | 13.73 | 17,935 | -0.02(-0.15%) |
Dec 10, 2014 | 13.81 | 13.94 | 13.54 | 13.75 | 31,958 | -0.04(-0.29%) |
Dec 09, 2014 | 13.70 | 13.86 | 13.64 | 13.79 | 51,534 | +0.05(+0.36%) |
Dec 08, 2014 | 14.00 | 14.23 | 13.71 | 13.74 | 42,383 | -0.35(-2.48%) |
Dec 05, 2014 | 14.12 | 14.25 | 14.05 | 14.09 | 24,297 | -0.07(-0.49%) |
Dec 04, 2014 | 14.41 | 14.44 | 14.16 | 14.16 | 15,879 | -0.56(-3.80%) |
Dec 03, 2014 | 14.24 | 14.84 | 14.24 | 14.72 | 46,056 | +0.19(+1.31%) |
Dec 02, 2014 | 14.80 | 14.80 | 14.44 | 14.53 | 34,033 | -0.21(-1.42%) |
Dec 01, 2014 | 14.83 | 15.08 | 14.63 | 14.74 | 31,876 | -0.23(-1.54%) |
Nov 28, 2014 | 15.01 | 15.13 | 14.88 | 14.97 | 19,561 | -0.03(-0.20%) |
Nov 26, 2014 | 15.00 | 15.00 | 15.00 | 15.00 | 37,900 | +0.02(+0.13%) |
Nov 25, 2014 | 15.00 | 15.06 | 14.79 | 14.98 | 47,709 | -0.02(-0.13%) |
Nov 24, 2014 | 14.80 | 15.21 | 14.80 | 15.00 | 30,074 | +0.17(+1.15%) |
Nov 21, 2014 | 15.23 | 15.49 | 14.78 | 14.83 | 49,760 | -0.18(-1.20%) |
Nov 20, 2014 | 14.71 | 15.05 | 14.71 | 15.01 | 13,839 | +0.22(+1.49%) |
Nov 19, 2014 | 15.01 | 15.01 | 14.77 | 14.79 | 21,050 | -0.17(-1.14%) |
Nov 18, 2014 | 14.92 | 15.09 | 14.90 | 14.96 | 15,277 | +0.15(+1.01%) |
Nov 17, 2014 | 14.89 | 15.10 | 14.56 | 14.81 | 19,701 | -0.11(-0.74%) |
Nov 14, 2014 | 14.80 | 15.00 | 14.75 | 14.92 | 22,641 | +0.12(+0.81%) |
Nov 13, 2014 | 14.94 | 15.10 | 14.78 | 14.80 | 21,591 | -0.18(-1.20%) |
Nov 12, 2014 | 15.21 | 15.25 | 14.77 | 14.98 | 13,589 | -0.22(-1.45%) |
Nov 11, 2014 | 15.14 | 15.25 | 14.90 | 15.20 | 40,181 | +0.14(+0.93%) |
Nov 10, 2014 | 15.01 | 15.25 | 14.84 | 15.06 | 19,748 | -0.03(-0.20%) |
Nov 07, 2014 | 15.02 | 15.09 | 14.61 | 15.09 | 33,962 | +0.33(+2.24%) |
Nov 06, 2014 | 14.68 | 14.93 | 14.64 | 14.76 | 53,013 | +0.05(+0.34%) |
Nov 05, 2014 | 14.88 | 14.88 | 14.61 | 14.71 | 27,712 | -0.11(-0.74%) |
Nov 04, 2014 | 14.70 | 15.01 | 14.66 | 14.82 | 28,912 | +0.09(+0.61%) |
Nov 03, 2014 | 15.21 | 15.21 | 14.45 | 14.73 | 41,542 | -0.26(-1.73%) |
Oct 31, 2014 | 15.25 | 15.32 | 14.52 | 14.99 | 63,066 | -0.25(-1.64%) |
Oct 30, 2014 | 14.21 | 15.25 | 14.21 | 15.24 | 51,525 | +0.00(+0.00%) |
Oct 29, 2014 | 15.49 | 15.49 | 15.06 | 15.24 | 31,005 | -0.30(-1.93%) |
Oct 28, 2014 | 15.13 | 15.54 | 14.80 | 15.54 | 42,926 | +0.50(+3.32%) |
Oct 27, 2014 | 14.78 | 15.04 | 15.03 | 15.04 | 17,299 | +0.01(+0.07%) |
Oct 24, 2014 | 14.68 | 15.14 | 14.53 | 15.03 | 18,503 | +0.43(+2.95%) |
Oct 23, 2014 | 14.56 | 14.77 | 14.53 | 14.60 | 47,598 | +0.12(+0.83%) |
Oct 22, 2014 | 14.85 | 14.85 | 14.39 | 14.48 | 52,360 | -0.37(-2.49%) |
Oct 21, 2014 | 15.25 | 15.25 | 14.76 | 14.85 | 72,730 | -0.38(-2.50%) |
Oct 20, 2014 | 15.21 | 15.22 | 15.09 | 15.23 | 27,002 | +0.01(+0.07%) |
Oct 17, 2014 | 15.46 | 15.55 | 14.88 | 15.22 | 31,091 | -0.01(-0.07%) |
Oct 16, 2014 | 14.67 | 15.42 | 14.53 | 15.23 | 46,035 | +0.38(+2.56%) |
Oct 15, 2014 | 14.18 | 14.90 | 14.18 | 14.85 | 41,107 | +0.55(+3.85%) |
Oct 14, 2014 | 14.32 | 14.60 | 14.25 | 14.30 | 103,011 | +0.13(+0.92%) |
Oct 13, 2014 | 13.96 | 14.68 | 13.96 | 14.17 | 66,666 | +0.32(+2.31%) |
Oct 10, 2014 | 14.00 | 14.17 | 13.67 | 13.85 | 27,999 | -0.26(-1.84%) |
Oct 09, 2014 | 14.58 | 14.58 | 14.02 | 14.11 | 29,877 | -0.34(-2.35%) |
Oct 08, 2014 | 14.28 | 14.60 | 14.17 | 14.45 | 22,042 | +0.09(+0.63%) |
Oct 07, 2014 | 14.36 | 14.59 | 14.16 | 14.36 | 33,448 | -0.06(-0.42%) |
Oct 06, 2014 | 14.68 | 14.90 | 14.31 | 14.42 | 24,747 | -0.30(-2.04%) |
Oct 03, 2014 | 14.61 | 14.90 | 14.42 | 14.72 | 16,480 | +0.26(+1.80%) |
Oct 02, 2014 | 14.49 | 14.66 | 14.43 | 14.46 | 30,182 | -0.05(-0.34%) |