Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.81 | 16.61 | 16.61 | 16.61 | 291,318 | -0.16(-0.97%) |
Dec 30, 2014 | 16.60 | 16.85 | 16.60 | 16.77 | 245,959 | +0.12(+0.70%) |
Dec 29, 2014 | 16.53 | 16.82 | 16.46 | 16.65 | 325,372 | +0.08(+0.47%) |
Dec 26, 2014 | 16.55 | 16.70 | 16.46 | 16.58 | 198,466 | +0.03(+0.19%) |
Dec 24, 2014 | 16.47 | 16.55 | 16.55 | 16.55 | 163,416 | +0.08(+0.47%) |
Dec 23, 2014 | 16.21 | 16.56 | 16.07 | 16.47 | 309,116 | +0.39(+2.42%) |
Dec 22, 2014 | 16.10 | 16.24 | 15.95 | 16.08 | 258,377 | -0.04(-0.24%) |
Dec 19, 2014 | 16.20 | 16.23 | 16.05 | 16.12 | 734,268 | -0.05(-0.34%) |
Dec 18, 2014 | 15.83 | 16.18 | 15.77 | 16.17 | 343,553 | +0.54(+3.48%) |
Dec 17, 2014 | 15.33 | 15.71 | 15.27 | 15.63 | 503,305 | +0.31(+2.03%) |
Dec 16, 2014 | 15.34 | 15.52 | 15.16 | 15.32 | 542,390 | -0.09(-0.60%) |
Dec 15, 2014 | 15.64 | 15.77 | 15.27 | 15.41 | 508,339 | -0.13(-0.85%) |
Dec 12, 2014 | 16.28 | 16.37 | 15.54 | 15.54 | 512,479 | -0.89(-5.44%) |
Dec 11, 2014 | 16.30 | 16.65 | 16.25 | 16.44 | 314,422 | +0.17(+1.05%) |
Dec 10, 2014 | 16.41 | 16.70 | 16.23 | 16.27 | 557,148 | -0.23(-1.37%) |
Dec 09, 2014 | 15.98 | 16.50 | 15.80 | 16.49 | 721,302 | +0.33(+2.02%) |
Dec 08, 2014 | 16.32 | 16.60 | 16.07 | 16.16 | 318,468 | -0.24(-1.47%) |
Dec 05, 2014 | 16.24 | 16.51 | 16.24 | 16.41 | 256,965 | +0.19(+1.15%) |
Dec 04, 2014 | 16.21 | 16.32 | 16.09 | 16.22 | 249,138 | -0.06(-0.38%) |
Dec 03, 2014 | 16.07 | 16.32 | 16.02 | 16.28 | 348,924 | +0.19(+1.16%) |
Dec 02, 2014 | 15.83 | 16.16 | 15.83 | 16.09 | 957,562 | +0.24(+1.52%) |
Dec 01, 2014 | 16.09 | 16.13 | 15.79 | 15.85 | 469,842 | -0.23(-1.45%) |
Nov 28, 2014 | 16.10 | 16.31 | 15.94 | 16.09 | 293,757 | +0.14(+0.88%) |
Nov 26, 2014 | 16.13 | 15.95 | 15.95 | 15.95 | 293,505 | -0.17(-1.06%) |
Nov 25, 2014 | 15.97 | 16.13 | 15.85 | 16.12 | 461,036 | +0.27(+1.72%) |
Nov 24, 2014 | 15.92 | 16.00 | 15.76 | 15.85 | 463,560 | +0.00(+0.00%) |
Nov 21, 2014 | 15.95 | 16.08 | 15.82 | 15.85 | 361,177 | +0.05(+0.34%) |
Nov 20, 2014 | 15.57 | 15.81 | 15.52 | 15.79 | 275,634 | +0.12(+0.78%) |
Nov 19, 2014 | 15.83 | 15.83 | 15.53 | 15.67 | 364,746 | +0.02(+0.10%) |
Nov 18, 2014 | 15.65 | 15.78 | 15.55 | 15.65 | 356,156 | +0.05(+0.34%) |
Nov 17, 2014 | 15.70 | 15.82 | 15.50 | 15.60 | 527,523 | -0.08(-0.49%) |
Nov 14, 2014 | 15.75 | 15.88 | 15.64 | 15.68 | 428,357 | -0.06(-0.39%) |
Nov 13, 2014 | 15.74 | 15.95 | 15.72 | 15.74 | 313,662 | -0.03(-0.20%) |
Nov 12, 2014 | 15.68 | 15.88 | 15.58 | 15.77 | 550,820 | +0.04(+0.24%) |
Nov 11, 2014 | 15.65 | 15.76 | 15.58 | 15.73 | 769,835 | +0.12(+0.79%) |
Nov 10, 2014 | 15.56 | 15.64 | 15.46 | 15.61 | 532,401 | +0.08(+0.54%) |
Nov 07, 2014 | 15.66 | 15.66 | 15.36 | 15.52 | 460,468 | -0.12(-0.79%) |
Nov 06, 2014 | 15.48 | 15.68 | 15.36 | 15.65 | 430,691 | +0.13(+0.84%) |
Nov 05, 2014 | 14.98 | 15.54 | 14.92 | 15.52 | 971,587 | +0.63(+4.24%) |
Nov 04, 2014 | 14.74 | 14.99 | 14.34 | 14.89 | 829,410 | +0.14(+0.94%) |
Nov 03, 2014 | 14.69 | 14.93 | 14.55 | 14.75 | 613,175 | +0.08(+0.52%) |
Oct 31, 2014 | 14.61 | 14.75 | 14.47 | 14.67 | 539,082 | +0.25(+1.71%) |
Oct 30, 2014 | 14.38 | 14.51 | 14.27 | 14.42 | 396,614 | -0.03(-0.21%) |
Oct 29, 2014 | 14.61 | 14.67 | 14.33 | 14.45 | 393,356 | -0.15(-1.00%) |
Oct 28, 2014 | 13.99 | 14.60 | 13.99 | 14.60 | 443,085 | +0.64(+4.57%) |
Oct 27, 2014 | 13.95 | 13.99 | 13.99 | 13.96 | 273,181 | -0.02(-0.17%) |
Oct 24, 2014 | 13.99 | 14.15 | 13.82 | 13.99 | 308,580 | -0.04(-0.27%) |
Oct 23, 2014 | 13.84 | 14.15 | 13.79 | 14.02 | 377,854 | +0.37(+2.70%) |
Oct 22, 2014 | 13.85 | 13.93 | 13.64 | 13.65 | 331,859 | -0.18(-1.28%) |
Oct 21, 2014 | 13.32 | 13.99 | 13.30 | 13.83 | 546,057 | +0.60(+4.53%) |
Oct 20, 2014 | 13.01 | 13.29 | 12.98 | 13.23 | 409,405 | +0.25(+1.89%) |
Oct 17, 2014 | 13.24 | 13.39 | 12.92 | 12.99 | 506,288 | -0.12(-0.88%) |
Oct 16, 2014 | 12.79 | 13.23 | 12.74 | 13.10 | 411,258 | +0.15(+1.19%) |
Oct 15, 2014 | 12.91 | 13.12 | 12.63 | 12.95 | 630,429 | -0.12(-0.94%) |
Oct 14, 2014 | 12.83 | 13.30 | 12.82 | 13.07 | 589,038 | +0.35(+2.78%) |
Oct 13, 2014 | 12.73 | 12.91 | 12.66 | 12.72 | 672,469 | +0.03(+0.24%) |
Oct 10, 2014 | 12.68 | 13.02 | 12.51 | 12.69 | 752,539 | -0.02(-0.18%) |
Oct 09, 2014 | 13.05 | 13.09 | 12.79 | 12.71 | 469,202 | -0.31(-2.36%) |
Oct 08, 2014 | 12.82 | 13.10 | 12.58 | 13.02 | 719,474 | +0.17(+1.32%) |
Oct 07, 2014 | 12.96 | 13.07 | 12.80 | 12.85 | 496,705 | -0.20(-1.53%) |
Oct 06, 2014 | 12.99 | 13.16 | 12.99 | 13.05 | 534,747 | +0.14(+1.07%) |
Oct 03, 2014 | 12.82 | 13.05 | 12.81 | 12.91 | 612,051 | +0.22(+1.76%) |
Oct 02, 2014 | 12.07 | 12.69 | 12.06 | 12.69 | 656,376 | +0.59(+4.89%) |