Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.04 | 15.89 | 15.89 | 15.89 | 234,408 | -0.05(-0.29%) |
Dec 30, 2014 | 16.10 | 16.27 | 15.78 | 15.94 | 254,404 | -0.17(-1.05%) |
Dec 29, 2014 | 15.88 | 16.14 | 15.87 | 16.11 | 414,894 | +0.20(+1.23%) |
Dec 26, 2014 | 15.82 | 16.06 | 15.75 | 15.91 | 170,628 | +0.07(+0.47%) |
Dec 24, 2014 | 15.89 | 15.84 | 15.84 | 15.84 | 137,139 | -0.07(-0.41%) |
Dec 23, 2014 | 15.78 | 16.01 | 15.60 | 15.90 | 351,795 | +0.16(+1.01%) |
Dec 22, 2014 | 15.60 | 15.90 | 15.49 | 15.75 | 235,178 | +0.09(+0.60%) |
Dec 19, 2014 | 15.57 | 15.74 | 15.32 | 15.65 | 986,021 | +0.08(+0.54%) |
Dec 18, 2014 | 15.44 | 15.67 | 15.27 | 15.57 | 302,679 | +0.23(+1.53%) |
Dec 17, 2014 | 15.01 | 15.44 | 14.92 | 15.33 | 256,022 | +0.30(+1.99%) |
Dec 16, 2014 | 14.88 | 15.16 | 14.81 | 15.03 | 264,704 | +0.05(+0.31%) |
Dec 15, 2014 | 15.01 | 15.11 | 14.62 | 14.99 | 292,699 | +0.01(+0.06%) |
Dec 12, 2014 | 14.79 | 15.15 | 14.73 | 14.98 | 304,422 | +0.02(+0.13%) |
Dec 11, 2014 | 15.22 | 15.34 | 14.88 | 14.96 | 335,960 | -0.25(-1.66%) |
Dec 10, 2014 | 15.44 | 15.62 | 14.97 | 15.21 | 322,135 | -0.33(-2.11%) |
Dec 09, 2014 | 15.14 | 15.63 | 14.72 | 15.54 | 364,393 | +0.25(+1.65%) |
Dec 08, 2014 | 15.67 | 15.94 | 15.22 | 15.29 | 248,752 | -0.41(-2.62%) |
Dec 05, 2014 | 15.64 | 15.85 | 15.50 | 15.70 | 271,008 | +0.03(+0.18%) |
Dec 04, 2014 | 15.28 | 15.88 | 15.17 | 15.67 | 550,171 | +0.49(+3.20%) |
Dec 03, 2014 | 15.11 | 15.41 | 15.04 | 15.18 | 273,502 | -0.01(-0.06%) |
Dec 02, 2014 | 15.21 | 15.34 | 15.04 | 15.19 | 222,569 | -0.01(-0.06%) |
Dec 01, 2014 | 15.17 | 15.34 | 15.10 | 15.20 | 359,683 | +0.04(+0.25%) |
Nov 28, 2014 | 15.16 | 15.44 | 15.11 | 15.17 | 196,810 | -0.05(-0.31%) |
Nov 26, 2014 | 15.25 | 15.21 | 15.21 | 15.21 | 168,778 | +0.04(+0.28%) |
Nov 25, 2014 | 15.10 | 15.25 | 14.91 | 15.17 | 219,486 | +0.04(+0.25%) |
Nov 24, 2014 | 14.79 | 15.39 | 14.79 | 15.13 | 177,428 | -0.01(-0.06%) |
Nov 21, 2014 | 15.32 | 15.37 | 15.09 | 15.14 | 194,519 | +0.05(+0.31%) |
Nov 20, 2014 | 14.67 | 15.11 | 14.61 | 15.10 | 162,407 | +0.24(+1.63%) |
Nov 19, 2014 | 15.04 | 15.62 | 14.77 | 14.85 | 367,669 | -0.26(-1.72%) |
Nov 18, 2014 | 15.18 | 15.41 | 14.92 | 15.11 | 388,524 | -0.03(-0.18%) |
Nov 17, 2014 | 15.05 | 15.21 | 14.94 | 15.14 | 277,736 | -0.07(-0.49%) |
Nov 14, 2014 | 15.01 | 15.27 | 14.84 | 15.22 | 268,948 | +0.13(+0.86%) |
Nov 13, 2014 | 15.49 | 16.06 | 14.87 | 15.09 | 389,355 | -0.34(-2.17%) |
Nov 12, 2014 | 15.18 | 15.52 | 14.66 | 15.42 | 440,306 | -0.10(-0.66%) |
Nov 11, 2014 | 14.85 | 15.59 | 14.56 | 15.52 | 1,116,082 | +1.00(+6.86%) |
Nov 10, 2014 | 13.91 | 14.65 | 13.88 | 14.53 | 807,036 | +0.56(+4.00%) |
Nov 07, 2014 | 14.15 | 14.28 | 13.70 | 13.97 | 1,335,468 | +0.27(+1.97%) |
Nov 06, 2014 | 13.69 | 13.81 | 13.47 | 13.70 | 354,352 | +0.00(+0.00%) |
Nov 05, 2014 | 13.71 | 13.89 | 13.63 | 13.70 | 254,871 | +0.04(+0.27%) |
Nov 04, 2014 | 13.56 | 13.71 | 13.51 | 13.66 | 276,944 | +0.07(+0.48%) |
Nov 03, 2014 | 13.84 | 13.84 | 13.55 | 13.60 | 353,950 | -0.14(-1.02%) |
Oct 31, 2014 | 13.88 | 13.88 | 13.59 | 13.74 | 245,919 | +0.07(+0.48%) |
Oct 30, 2014 | 13.55 | 13.79 | 13.47 | 13.67 | 309,655 | +0.03(+0.21%) |
Oct 29, 2014 | 13.69 | 13.71 | 13.51 | 13.64 | 245,009 | -0.01(-0.07%) |
Oct 28, 2014 | 13.34 | 13.69 | 13.18 | 13.65 | 279,772 | +0.35(+2.66%) |
Oct 27, 2014 | 13.16 | 13.27 | 13.27 | 13.30 | 287,465 | +0.03(+0.21%) |
Oct 24, 2014 | 12.92 | 13.35 | 12.89 | 13.27 | 260,561 | +0.39(+3.04%) |
Oct 23, 2014 | 12.69 | 13.03 | 12.65 | 12.88 | 200,447 | +0.26(+2.07%) |
Oct 22, 2014 | 12.81 | 13.08 | 12.61 | 12.62 | 192,975 | -0.21(-1.67%) |
Oct 21, 2014 | 12.80 | 12.98 | 12.71 | 12.83 | 160,807 | +0.05(+0.36%) |
Oct 20, 2014 | 12.42 | 12.80 | 12.40 | 12.79 | 227,864 | +0.25(+2.01%) |
Oct 17, 2014 | 13.07 | 13.07 | 12.49 | 12.53 | 327,299 | -0.34(-2.60%) |
Oct 16, 2014 | 12.43 | 13.26 | 12.31 | 12.87 | 510,065 | +0.33(+2.60%) |
Oct 15, 2014 | 11.90 | 12.58 | 11.77 | 12.54 | 322,044 | +0.43(+3.54%) |
Oct 14, 2014 | 12.53 | 12.72 | 11.84 | 12.12 | 417,571 | -0.27(-2.18%) |
Oct 13, 2014 | 12.40 | 12.59 | 12.22 | 12.39 | 256,340 | +0.03(+0.23%) |
Oct 10, 2014 | 12.46 | 12.63 | 12.24 | 12.36 | 352,698 | -0.14(-1.12%) |
Oct 09, 2014 | 12.57 | 12.61 | 12.40 | 12.50 | 306,815 | -0.11(-0.89%) |
Oct 08, 2014 | 12.35 | 12.66 | 11.93 | 12.61 | 528,082 | +0.20(+1.58%) |
Oct 07, 2014 | 12.61 | 12.66 | 12.36 | 12.41 | 425,161 | -0.33(-2.59%) |
Oct 06, 2014 | 12.85 | 12.87 | 12.51 | 12.74 | 293,029 | -0.13(-0.98%) |
Oct 03, 2014 | 13.00 | 13.00 | 12.76 | 12.87 | 317,296 | -0.07(-0.50%) |
Oct 02, 2014 | 12.80 | 13.09 | 12.80 | 12.93 | 323,846 | +0.08(+0.65%) |