Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.19 | 15.06 | 15.06 | 15.06 | 314,553 | -0.11(-0.71%) |
Dec 30, 2014 | 15.06 | 15.38 | 15.06 | 15.17 | 395,994 | +0.10(+0.67%) |
Dec 29, 2014 | 14.98 | 15.12 | 14.97 | 15.07 | 740,118 | +0.01(+0.08%) |
Dec 26, 2014 | 15.04 | 15.12 | 14.98 | 15.06 | 147,770 | +0.07(+0.46%) |
Dec 24, 2014 | 14.96 | 14.99 | 14.99 | 14.99 | 156,008 | +0.04(+0.25%) |
Dec 23, 2014 | 14.90 | 15.04 | 14.73 | 14.95 | 419,931 | +0.14(+0.94%) |
Dec 22, 2014 | 14.97 | 14.98 | 14.64 | 14.81 | 398,593 | -0.15(-0.97%) |
Dec 19, 2014 | 14.95 | 15.20 | 14.87 | 14.95 | 1,380,879 | +0.08(+0.55%) |
Dec 18, 2014 | 14.73 | 14.89 | 14.28 | 14.87 | 661,728 | +0.44(+3.01%) |
Dec 17, 2014 | 13.64 | 14.53 | 13.60 | 14.44 | 879,184 | +0.85(+6.27%) |
Dec 16, 2014 | 13.67 | 13.91 | 13.57 | 13.59 | 1,161,378 | -0.23(-1.64%) |
Dec 15, 2014 | 14.01 | 14.18 | 13.79 | 13.81 | 1,276,515 | -0.22(-1.57%) |
Dec 12, 2014 | 14.23 | 14.40 | 14.03 | 14.03 | 410,910 | -0.36(-2.50%) |
Dec 11, 2014 | 14.21 | 14.64 | 14.21 | 14.39 | 692,023 | +0.14(+0.97%) |
Dec 10, 2014 | 15.09 | 15.31 | 14.20 | 14.25 | 1,090,746 | -0.74(-4.96%) |
Dec 09, 2014 | 14.95 | 15.10 | 14.76 | 15.00 | 919,811 | -0.01(-0.04%) |
Dec 08, 2014 | 15.52 | 15.52 | 14.95 | 15.01 | 554,019 | -0.46(-2.98%) |
Dec 05, 2014 | 15.35 | 15.64 | 15.30 | 15.47 | 433,005 | +0.23(+1.53%) |
Dec 04, 2014 | 15.46 | 15.50 | 15.21 | 15.23 | 535,406 | -0.34(-2.19%) |
Dec 03, 2014 | 15.26 | 15.88 | 15.19 | 15.57 | 876,168 | +0.34(+2.25%) |
Dec 02, 2014 | 15.34 | 15.53 | 15.14 | 15.23 | 936,391 | -0.22(-1.41%) |
Dec 01, 2014 | 15.58 | 15.63 | 15.41 | 15.45 | 728,869 | -0.19(-1.19%) |
Nov 28, 2014 | 15.79 | 15.94 | 15.63 | 15.63 | 730,679 | -0.50(-3.08%) |
Nov 26, 2014 | 16.32 | 16.13 | 16.13 | 16.13 | 960,580 | -0.19(-1.18%) |
Nov 25, 2014 | 16.61 | 16.72 | 16.25 | 16.32 | 762,924 | -0.35(-2.08%) |
Nov 24, 2014 | 17.23 | 17.23 | 16.45 | 16.67 | 897,268 | -0.67(-3.86%) |
Nov 21, 2014 | 17.43 | 17.57 | 16.97 | 17.34 | 1,226,809 | +0.18(+1.05%) |
Nov 20, 2014 | 16.52 | 17.18 | 16.47 | 17.16 | 863,052 | +0.53(+3.17%) |
Nov 19, 2014 | 15.88 | 16.71 | 15.88 | 16.63 | 1,153,491 | +1.03(+6.60%) |
Nov 18, 2014 | 15.11 | 15.63 | 15.09 | 15.60 | 770,863 | +0.45(+2.99%) |
Nov 17, 2014 | 15.27 | 15.38 | 15.01 | 15.15 | 307,687 | -0.19(-1.21%) |
Nov 14, 2014 | 15.16 | 15.43 | 14.98 | 15.34 | 538,947 | +0.18(+1.19%) |
Nov 13, 2014 | 14.88 | 15.17 | 14.65 | 15.16 | 833,683 | +0.29(+1.92%) |
Nov 12, 2014 | 14.58 | 14.92 | 14.52 | 14.87 | 275,305 | +0.16(+1.05%) |
Nov 11, 2014 | 14.55 | 14.74 | 14.48 | 14.71 | 260,791 | +0.11(+0.76%) |
Nov 10, 2014 | 14.80 | 14.85 | 14.46 | 14.60 | 275,110 | -0.20(-1.34%) |
Nov 07, 2014 | 14.70 | 14.91 | 14.70 | 14.80 | 324,777 | +0.14(+0.97%) |
Nov 06, 2014 | 14.52 | 14.71 | 14.45 | 14.66 | 227,434 | +0.06(+0.38%) |
Nov 05, 2014 | 14.47 | 14.77 | 14.45 | 14.60 | 200,039 | +0.16(+1.07%) |
Nov 04, 2014 | 14.84 | 14.86 | 14.39 | 14.45 | 251,833 | -0.37(-2.47%) |
Nov 03, 2014 | 14.58 | 14.95 | 14.35 | 14.81 | 540,341 | +0.09(+0.63%) |
Oct 31, 2014 | 14.58 | 14.73 | 14.50 | 14.72 | 282,433 | +0.24(+1.63%) |
Oct 30, 2014 | 14.24 | 14.59 | 14.20 | 14.49 | 452,069 | +0.16(+1.13%) |
Oct 29, 2014 | 14.30 | 14.42 | 14.18 | 14.32 | 383,068 | +0.01(+0.09%) |
Oct 28, 2014 | 14.27 | 14.34 | 14.08 | 14.31 | 266,852 | +0.17(+1.18%) |
Oct 27, 2014 | 14.49 | 14.65 | 14.65 | 14.14 | 548,353 | -0.51(-3.47%) |
Oct 24, 2014 | 14.39 | 14.81 | 14.28 | 14.65 | 322,101 | +0.30(+2.07%) |
Oct 23, 2014 | 14.16 | 14.45 | 14.02 | 14.36 | 553,121 | +0.25(+1.80%) |
Oct 22, 2014 | 14.50 | 14.53 | 14.08 | 14.10 | 416,726 | -0.37(-2.57%) |
Oct 21, 2014 | 14.35 | 14.71 | 14.35 | 14.47 | 478,099 | +0.17(+1.21%) |
Oct 20, 2014 | 14.19 | 14.35 | 14.14 | 14.30 | 354,275 | +0.11(+0.79%) |
Oct 17, 2014 | 14.55 | 14.80 | 14.16 | 14.19 | 486,403 | -0.25(-1.76%) |
Oct 16, 2014 | 13.71 | 14.55 | 13.66 | 14.44 | 846,742 | +0.42(+3.01%) |
Oct 15, 2014 | 13.99 | 14.19 | 13.56 | 14.02 | 897,682 | -0.14(-0.96%) |
Oct 14, 2014 | 14.21 | 14.33 | 13.91 | 14.16 | 488,827 | +0.09(+0.62%) |
Oct 13, 2014 | 14.60 | 14.83 | 14.04 | 14.07 | 640,218 | -0.55(-3.74%) |
Oct 10, 2014 | 15.14 | 15.30 | 14.59 | 14.62 | 670,523 | -0.69(-4.50%) |
Oct 09, 2014 | 15.32 | 15.36 | 15.19 | 15.30 | 737,693 | -0.03(-0.20%) |
Oct 08, 2014 | 15.06 | 15.38 | 14.93 | 15.34 | 846,018 | +0.32(+2.15%) |
Oct 07, 2014 | 15.23 | 15.33 | 14.98 | 15.01 | 647,348 | -0.27(-1.79%) |
Oct 06, 2014 | 15.52 | 15.63 | 15.28 | 15.29 | 839,390 | -0.11(-0.69%) |
Oct 03, 2014 | 15.76 | 15.76 | 15.32 | 15.39 | 412,116 | -0.35(-2.21%) |
Oct 02, 2014 | 15.58 | 15.84 | 15.06 | 15.74 | 702,639 | +0.06(+0.40%) |