Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.70 | 14.70 | 14.70 | 14.70 | 18,290 | -0.80(-5.16%) |
Dec 30, 2014 | 13.20 | 19.20 | 13.20 | 15.50 | 92,591 | +2.30(+17.42%) |
Dec 29, 2014 | 13.34 | 14.00 | 12.80 | 13.20 | 9,478 | -0.10(-0.74%) |
Dec 26, 2014 | 13.00 | 13.90 | 12.80 | 13.30 | 8,703 | -0.00(-0.01%) |
Dec 24, 2014 | 13.70 | 13.30 | 13.30 | 13.30 | 7,420 | -0.30(-2.21%) |
Dec 23, 2014 | 13.10 | 13.90 | 13.10 | 13.60 | 5,566 | +0.60(+4.62%) |
Dec 22, 2014 | 12.60 | 13.80 | 12.20 | 13.00 | 14,924 | +0.40(+3.17%) |
Dec 19, 2014 | 11.90 | 12.70 | 11.90 | 12.60 | 4,216 | +0.50(+4.13%) |
Dec 18, 2014 | 12.00 | 12.60 | 11.90 | 12.10 | 17,817 | +0.10(+0.83%) |
Dec 17, 2014 | 12.00 | 12.40 | 12.00 | 12.00 | 15,525 | -0.30(-2.44%) |
Dec 16, 2014 | 12.20 | 12.30 | 12.00 | 12.30 | 35,176 | +0.10(+0.82%) |
Dec 15, 2014 | 13.00 | 13.00 | 12.20 | 12.20 | 21,482 | -0.70(-5.43%) |
Dec 12, 2014 | 13.00 | 13.60 | 12.50 | 12.90 | 19,737 | -0.20(-1.53%) |
Dec 11, 2014 | 13.40 | 13.40 | 13.00 | 13.10 | 5,966 | -0.30(-2.24%) |
Dec 10, 2014 | 13.10 | 13.60 | 13.10 | 13.40 | 6,405 | +0.10(+0.75%) |
Dec 09, 2014 | 13.40 | 13.60 | 13.12 | 13.30 | 14,873 | +0.20(+1.53%) |
Dec 08, 2014 | 13.00 | 14.10 | 13.00 | 13.10 | 4,690 | +0.20(+1.55%) |
Dec 05, 2014 | 12.70 | 13.35 | 12.70 | 12.90 | 9,064 | +0.10(+0.78%) |
Dec 04, 2014 | 14.30 | 14.30 | 12.50 | 12.80 | 44,681 | -1.20(-8.57%) |
Dec 03, 2014 | 15.10 | 15.50 | 13.80 | 14.00 | 24,683 | -1.20(-7.89%) |
Dec 02, 2014 | 15.46 | 15.90 | 15.20 | 15.20 | 12,027 | -0.20(-1.30%) |
Dec 01, 2014 | 15.40 | 16.00 | 15.40 | 15.40 | 5,674 | +0.00(+0.00%) |
Nov 28, 2014 | 16.20 | 16.70 | 15.30 | 15.40 | 5,702 | -0.80(-4.94%) |
Nov 26, 2014 | 16.80 | 16.20 | 16.20 | 16.20 | 5,250 | -0.40(-2.41%) |
Nov 25, 2014 | 16.70 | 17.20 | 16.50 | 16.60 | 3,050 | -0.10(-0.60%) |
Nov 24, 2014 | 16.70 | 17.10 | 16.20 | 16.70 | 9,331 | +0.50(+3.09%) |
Nov 21, 2014 | 16.20 | 17.00 | 16.20 | 16.20 | 2,202 | -0.20(-1.22%) |
Nov 20, 2014 | 16.70 | 16.70 | 16.20 | 16.40 | 904 | +0.20(+1.23%) |
Nov 19, 2014 | 16.00 | 16.40 | 16.00 | 16.20 | 2,613 | +0.20(+1.25%) |
Nov 18, 2014 | 16.00 | 16.40 | 16.00 | 16.00 | 1,712 | +0.00(+0.00%) |
Nov 17, 2014 | 17.30 | 17.30 | 16.00 | 16.00 | 10,475 | -0.50(-3.03%) |
Nov 14, 2014 | 16.30 | 16.70 | 16.00 | 16.50 | 2,895 | +0.40(+2.48%) |
Nov 13, 2014 | 16.00 | 17.27 | 16.00 | 16.10 | 3,655 | -0.20(-1.23%) |
Nov 12, 2014 | 16.10 | 16.40 | 16.00 | 16.30 | 4,479 | -0.20(-1.21%) |
Nov 11, 2014 | 17.20 | 18.00 | 16.40 | 16.50 | 10,323 | -0.80(-4.62%) |
Nov 10, 2014 | 17.80 | 18.60 | 17.20 | 17.30 | 3,414 | -0.30(-1.70%) |
Nov 07, 2014 | 17.20 | 17.70 | 17.20 | 17.60 | 3,502 | +0.30(+1.73%) |
Nov 06, 2014 | 17.10 | 18.25 | 17.10 | 17.30 | 6,316 | -0.30(-1.70%) |
Nov 05, 2014 | 18.80 | 19.46 | 16.90 | 17.60 | 11,839 | -1.40(-7.37%) |
Nov 04, 2014 | 20.00 | 20.00 | 18.80 | 19.00 | 21,052 | -1.70(-8.21%) |
Nov 03, 2014 | 20.50 | 21.20 | 18.80 | 20.70 | 53,622 | -0.60(-2.82%) |
Oct 31, 2014 | 21.11 | 21.30 | 21.10 | 21.30 | 4,406 | +0.10(+0.47%) |
Oct 30, 2014 | 21.00 | 21.30 | 21.00 | 21.20 | 4,092 | -0.10(-0.47%) |
Oct 29, 2014 | 21.20 | 21.30 | 21.10 | 21.30 | 2,409 | +0.20(+0.95%) |
Oct 28, 2014 | 20.90 | 21.49 | 20.90 | 21.10 | 20,858 | +0.20(+0.96%) |
Oct 27, 2014 | 21.80 | 21.70 | 20.90 | 20.90 | 29,698 | -0.80(-3.69%) |
Oct 24, 2014 | 22.10 | 22.10 | 21.60 | 21.70 | 1,592 | +0.00(+0.00%) |
Oct 23, 2014 | 21.90 | 22.00 | 21.70 | 21.70 | 5,645 | +0.00(+0.00%) |
Oct 22, 2014 | 21.90 | 22.30 | 21.70 | 21.70 | 3,860 | -0.20(-0.91%) |
Oct 21, 2014 | 22.10 | 22.30 | 21.80 | 21.90 | 3,846 | -0.40(-1.79%) |
Oct 20, 2014 | 21.70 | 22.50 | 21.73 | 22.30 | 10,032 | +0.57(+2.62%) |
Oct 17, 2014 | 21.80 | 22.30 | 21.20 | 21.73 | 15,439 | +0.03(+0.14%) |
Oct 16, 2014 | 21.70 | 21.80 | 21.40 | 21.70 | 1,997 | +0.10(+0.46%) |
Oct 15, 2014 | 21.20 | 21.45 | 21.10 | 21.60 | 6,152 | +0.34(+1.58%) |
Oct 14, 2014 | 21.62 | 21.70 | 21.20 | 21.26 | 7,671 | -0.24(-1.10%) |
Oct 13, 2014 | 21.50 | 21.70 | 21.50 | 21.50 | 2,653 | +0.00(+0.00%) |
Oct 10, 2014 | 21.50 | 21.90 | 21.50 | 21.50 | 4,529 | -0.20(-0.92%) |
Oct 09, 2014 | 21.70 | 21.90 | 21.50 | 21.70 | 3,907 | +0.00(+0.00%) |
Oct 08, 2014 | 21.40 | 22.30 | 21.30 | 21.70 | 16,516 | +0.50(+2.36%) |
Oct 07, 2014 | 21.40 | 21.40 | 21.20 | 21.20 | 3,233 | -0.30(-1.40%) |
Oct 06, 2014 | 21.30 | 21.50 | 21.10 | 21.50 | 2,795 | +0.10(+0.47%) |
Oct 03, 2014 | 21.40 | 21.50 | 21.10 | 21.40 | 8,266 | +0.10(+0.47%) |
Oct 02, 2014 | 21.20 | 21.62 | 21.00 | 21.30 | 6,158 | +0.40(+1.91%) |