Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.47 | 15.50 | 15.50 | 15.50 | 537,200 | +0.14(+0.91%) |
Dec 30, 2014 | 15.35 | 15.72 | 15.35 | 15.36 | 433,438 | -0.22(-1.41%) |
Dec 29, 2014 | 15.30 | 15.59 | 15.15 | 15.58 | 712,195 | +0.36(+2.33%) |
Dec 26, 2014 | 15.07 | 15.39 | 14.95 | 15.22 | 359,267 | +0.21(+1.36%) |
Dec 24, 2014 | 14.83 | 15.02 | 15.02 | 15.02 | 380,500 | +0.23(+1.56%) |
Dec 23, 2014 | 15.41 | 15.55 | 14.76 | 14.79 | 802,330 | -0.56(-3.65%) |
Dec 22, 2014 | 15.66 | 15.66 | 15.10 | 15.35 | 945,358 | -0.34(-2.17%) |
Dec 19, 2014 | 15.45 | 15.96 | 15.44 | 15.69 | 1,913,114 | +0.07(+0.48%) |
Dec 18, 2014 | 15.40 | 15.72 | 15.20 | 15.62 | 1,006,806 | +0.41(+2.70%) |
Dec 17, 2014 | 14.50 | 15.26 | 14.29 | 15.21 | 1,285,768 | +0.73(+5.08%) |
Dec 16, 2014 | 14.50 | 15.24 | 14.41 | 14.47 | 1,152,072 | -0.03(-0.21%) |
Dec 15, 2014 | 15.42 | 15.70 | 14.49 | 14.50 | 1,756,431 | -0.80(-5.26%) |
Dec 12, 2014 | 15.35 | 15.60 | 15.27 | 15.30 | 936,115 | -0.29(-1.89%) |
Dec 11, 2014 | 15.80 | 16.13 | 15.47 | 15.60 | 887,543 | -0.02(-0.13%) |
Dec 10, 2014 | 16.14 | 16.25 | 15.60 | 15.62 | 724,854 | -0.69(-4.20%) |
Dec 09, 2014 | 15.68 | 16.35 | 15.50 | 16.30 | 685,675 | +0.39(+2.48%) |
Dec 08, 2014 | 16.19 | 16.39 | 15.82 | 15.91 | 1,102,575 | -0.33(-2.03%) |
Dec 05, 2014 | 15.95 | 16.24 | 15.84 | 16.24 | 813,951 | +0.28(+1.75%) |
Dec 04, 2014 | 15.66 | 16.10 | 15.42 | 15.96 | 1,353,586 | +0.20(+1.27%) |
Dec 03, 2014 | 16.10 | 16.33 | 15.30 | 15.76 | 2,531,163 | -0.90(-5.40%) |
Dec 02, 2014 | 17.05 | 17.53 | 16.09 | 16.66 | 2,175,818 | -0.39(-2.29%) |
Dec 01, 2014 | 16.65 | 17.16 | 16.64 | 17.05 | 1,532,202 | +0.38(+2.28%) |
Nov 28, 2014 | 16.67 | 17.28 | 16.53 | 16.67 | 1,512,043 | -0.04(-0.24%) |
Nov 26, 2014 | 15.70 | 16.71 | 16.71 | 16.71 | 2,945,600 | +0.78(+4.90%) |
Nov 25, 2014 | 15.01 | 15.96 | 14.92 | 15.93 | 2,366,142 | +0.95(+6.34%) |
Nov 24, 2014 | 14.72 | 15.48 | 14.70 | 14.98 | 2,216,165 | +0.31(+2.11%) |
Nov 21, 2014 | 14.56 | 14.82 | 14.20 | 14.67 | 1,229,311 | +0.35(+2.44%) |
Nov 20, 2014 | 13.70 | 14.33 | 13.61 | 14.32 | 741,971 | +0.56(+4.07%) |
Nov 19, 2014 | 14.09 | 14.09 | 13.74 | 13.76 | 739,667 | -0.33(-2.34%) |
Nov 18, 2014 | 13.85 | 14.22 | 13.75 | 14.09 | 897,039 | +0.33(+2.40%) |
Nov 17, 2014 | 13.56 | 14.06 | 13.54 | 13.76 | 1,269,333 | +0.13(+0.95%) |
Nov 14, 2014 | 13.91 | 13.92 | 13.36 | 13.63 | 941,669 | -0.23(-1.66%) |
Nov 13, 2014 | 14.00 | 14.25 | 13.76 | 13.86 | 800,584 | -0.11(-0.79%) |
Nov 12, 2014 | 13.84 | 14.00 | 13.67 | 13.97 | 941,485 | +0.08(+0.58%) |
Nov 11, 2014 | 13.75 | 14.01 | 13.61 | 13.89 | 1,235,649 | +0.10(+0.73%) |
Nov 10, 2014 | 13.44 | 13.89 | 13.44 | 13.79 | 1,320,686 | +0.44(+3.30%) |
Nov 07, 2014 | 14.50 | 14.50 | 13.04 | 13.35 | 1,815,940 | -0.21(-1.55%) |
Nov 06, 2014 | 13.68 | 13.71 | 13.24 | 13.56 | 1,367,837 | -0.04(-0.29%) |
Nov 05, 2014 | 13.93 | 14.12 | 13.48 | 13.60 | 526,132 | -0.20(-1.45%) |
Nov 04, 2014 | 13.73 | 13.99 | 13.70 | 13.80 | 469,518 | -0.01(-0.07%) |
Nov 03, 2014 | 13.90 | 13.96 | 13.55 | 13.81 | 769,147 | +0.02(+0.15%) |
Oct 31, 2014 | 14.34 | 14.44 | 13.65 | 13.79 | 925,154 | -0.24(-1.71%) |
Oct 30, 2014 | 13.78 | 14.22 | 13.65 | 14.03 | 1,010,158 | +0.15(+1.08%) |
Oct 29, 2014 | 13.92 | 13.97 | 13.55 | 13.88 | 789,094 | -0.06(-0.43%) |
Oct 28, 2014 | 13.59 | 13.98 | 13.47 | 13.94 | 1,189,017 | +0.46(+3.41%) |
Oct 27, 2014 | 13.08 | 13.51 | 13.15 | 13.48 | 759,139 | +0.33(+2.51%) |
Oct 24, 2014 | 13.27 | 13.58 | 12.93 | 13.15 | 854,920 | -0.10(-0.75%) |
Oct 23, 2014 | 12.82 | 13.40 | 12.50 | 13.25 | 1,169,026 | +0.58(+4.58%) |
Oct 22, 2014 | 12.64 | 13.01 | 12.51 | 12.67 | 841,481 | +0.03(+0.24%) |
Oct 21, 2014 | 12.99 | 12.99 | 12.57 | 12.64 | 911,916 | -0.22(-1.71%) |
Oct 20, 2014 | 12.41 | 13.22 | 12.34 | 12.86 | 1,543,909 | +0.46(+3.71%) |
Oct 17, 2014 | 13.50 | 13.50 | 12.18 | 12.40 | 4,211,503 | -0.88(-6.59%) |
Oct 16, 2014 | 12.33 | 13.39 | 12.31 | 13.28 | 1,417,450 | +0.67(+5.32%) |
Oct 15, 2014 | 12.30 | 12.69 | 12.08 | 12.61 | 1,644,776 | +0.08(+0.60%) |
Oct 14, 2014 | 12.73 | 12.88 | 12.15 | 12.53 | 996,025 | +0.00(+0.00%) |
Oct 13, 2014 | 12.64 | 13.01 | 12.33 | 12.53 | 1,432,677 | -0.12(-0.95%) |
Oct 10, 2014 | 12.58 | 13.00 | 12.55 | 12.65 | 1,984,022 | -0.02(-0.16%) |
Oct 09, 2014 | 12.87 | 12.87 | 12.52 | 12.67 | 1,619,412 | -0.22(-1.71%) |
Oct 08, 2014 | 12.45 | 12.91 | 12.35 | 12.89 | 1,264,448 | +0.43(+3.41%) |
Oct 07, 2014 | 12.33 | 12.59 | 12.15 | 12.46 | 1,145,258 | +0.02(+0.12%) |
Oct 06, 2014 | 12.63 | 12.76 | 12.38 | 12.45 | 922,630 | -0.12(-0.95%) |
Oct 03, 2014 | 12.42 | 12.71 | 12.23 | 12.57 | 750,036 | +0.32(+2.61%) |
Oct 02, 2014 | 12.04 | 12.31 | 11.89 | 12.25 | 776,308 | +0.18(+1.49%) |