Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.68 | 14.67 | 14.67 | 14.67 | 192,738 | -0.10(-0.64%) |
Dec 30, 2014 | 14.37 | 14.89 | 14.18 | 14.76 | 60,708 | +0.50(+3.54%) |
Dec 29, 2014 | 14.27 | 14.39 | 14.04 | 14.26 | 84,197 | -0.04(-0.26%) |
Dec 26, 2014 | 14.27 | 14.38 | 14.13 | 14.30 | 100,463 | +0.09(+0.64%) |
Dec 24, 2014 | 14.01 | 14.20 | 14.20 | 14.20 | 81,738 | +0.00(+0.03%) |
Dec 23, 2014 | 13.69 | 14.60 | 13.27 | 14.20 | 175,420 | +0.64(+4.70%) |
Dec 22, 2014 | 14.23 | 14.45 | 13.55 | 13.56 | 112,876 | -0.78(-5.42%) |
Dec 19, 2014 | 14.08 | 14.57 | 13.59 | 14.34 | 160,739 | +0.33(+2.33%) |
Dec 18, 2014 | 14.52 | 14.65 | 13.32 | 14.01 | 215,823 | -0.39(-2.73%) |
Dec 17, 2014 | 13.77 | 14.88 | 13.57 | 14.41 | 289,065 | +0.60(+4.31%) |
Dec 16, 2014 | 13.67 | 14.25 | 13.14 | 13.81 | 334,367 | -0.14(-0.98%) |
Dec 15, 2014 | 14.87 | 14.97 | 13.93 | 13.95 | 173,667 | -0.92(-6.18%) |
Dec 12, 2014 | 13.72 | 14.99 | 13.61 | 14.87 | 376,146 | +1.09(+7.89%) |
Dec 11, 2014 | 13.25 | 14.40 | 13.16 | 13.78 | 331,637 | +0.59(+4.45%) |
Dec 10, 2014 | 12.67 | 13.42 | 12.59 | 13.19 | 551,462 | +0.50(+3.94%) |
Dec 09, 2014 | 12.61 | 12.93 | 12.50 | 12.69 | 383,393 | +0.02(+0.16%) |
Dec 08, 2014 | 13.24 | 13.69 | 12.50 | 12.67 | 357,844 | -0.74(-5.52%) |
Dec 05, 2014 | 13.75 | 13.75 | 13.15 | 13.41 | 208,091 | -0.26(-1.93%) |
Dec 04, 2014 | 13.84 | 13.87 | 12.83 | 13.67 | 317,543 | -0.17(-1.23%) |
Dec 03, 2014 | 13.64 | 13.87 | 13.13 | 13.84 | 326,225 | +0.47(+3.49%) |
Dec 02, 2014 | 12.47 | 13.50 | 12.47 | 13.38 | 1,085,736 | +0.64(+5.03%) |
Dec 01, 2014 | 14.28 | 14.87 | 12.47 | 12.74 | 1,795,423 | -2.56(-16.73%) |
Nov 28, 2014 | 15.68 | 15.68 | 15.19 | 15.30 | 54,073 | -0.49(-3.12%) |
Nov 26, 2014 | 15.31 | 15.79 | 15.79 | 15.79 | 82,705 | +0.38(+2.50%) |
Nov 25, 2014 | 15.83 | 15.96 | 15.18 | 15.40 | 258,762 | -0.43(-2.69%) |
Nov 24, 2014 | 16.11 | 16.14 | 15.71 | 15.83 | 183,101 | -0.26(-1.64%) |
Nov 21, 2014 | 16.25 | 16.55 | 16.04 | 16.09 | 77,395 | +0.07(+0.41%) |
Nov 20, 2014 | 16.31 | 16.56 | 16.03 | 16.03 | 107,737 | -0.36(-2.22%) |
Nov 19, 2014 | 16.55 | 16.80 | 16.39 | 16.39 | 46,407 | -0.12(-0.73%) |
Nov 18, 2014 | 16.60 | 16.88 | 16.51 | 16.51 | 63,852 | -0.03(-0.18%) |
Nov 17, 2014 | 16.54 | 16.83 | 16.54 | 16.54 | 933,246 | +0.03(+0.18%) |
Nov 14, 2014 | 16.02 | 16.95 | 15.84 | 16.51 | 126,643 | +0.37(+2.31%) |
Nov 13, 2014 | 16.70 | 16.87 | 16.06 | 16.14 | 99,261 | -0.56(-3.37%) |
Nov 12, 2014 | 16.82 | 16.97 | 16.55 | 16.70 | 69,939 | -0.05(-0.27%) |
Nov 11, 2014 | 16.86 | 17.00 | 16.55 | 16.75 | 93,438 | -0.07(-0.42%) |
Nov 10, 2014 | 16.77 | 17.02 | 16.58 | 16.82 | 56,805 | +0.14(+0.82%) |
Nov 07, 2014 | 16.61 | 17.06 | 16.54 | 16.68 | 121,983 | +0.06(+0.37%) |
Nov 06, 2014 | 16.93 | 17.04 | 16.62 | 16.62 | 92,134 | -0.33(-1.93%) |
Nov 05, 2014 | 16.31 | 17.10 | 16.31 | 16.95 | 115,093 | +0.55(+3.35%) |
Nov 04, 2014 | 17.18 | 17.38 | 16.40 | 16.40 | 213,798 | -0.67(-3.90%) |
Nov 03, 2014 | 17.04 | 17.32 | 16.87 | 17.06 | 164,821 | -0.00(-0.02%) |
Oct 31, 2014 | 16.94 | 17.19 | 16.81 | 17.07 | 105,331 | +0.17(+0.99%) |
Oct 30, 2014 | 17.78 | 17.78 | 16.23 | 16.90 | 138,877 | -0.08(-0.46%) |
Oct 29, 2014 | 17.20 | 17.67 | 16.97 | 16.98 | 219,166 | -0.00(-0.02%) |
Oct 28, 2014 | 16.83 | 17.06 | 16.83 | 16.98 | 88,586 | +0.16(+0.97%) |
Oct 27, 2014 | 16.64 | 17.13 | 16.55 | 16.82 | 171,479 | +0.27(+1.60%) |
Oct 24, 2014 | 16.57 | 16.98 | 16.00 | 16.55 | 99,077 | +0.04(+0.27%) |
Oct 23, 2014 | 16.49 | 17.02 | 16.36 | 16.51 | 112,080 | +0.18(+1.10%) |
Oct 22, 2014 | 16.45 | 16.80 | 15.99 | 16.33 | 258,509 | -0.09(-0.52%) |
Oct 21, 2014 | 16.11 | 16.76 | 16.11 | 16.41 | 223,625 | +0.45(+2.82%) |
Oct 20, 2014 | 15.49 | 16.50 | 15.49 | 15.96 | 240,252 | +0.47(+3.06%) |
Oct 17, 2014 | 15.69 | 16.31 | 15.35 | 15.49 | 245,998 | +0.17(+1.09%) |
Oct 16, 2014 | 15.10 | 15.32 | 14.98 | 15.32 | 268,021 | -0.07(-0.48%) |
Oct 15, 2014 | 14.56 | 15.72 | 14.24 | 15.39 | 237,017 | +0.78(+5.37%) |
Oct 14, 2014 | 14.80 | 15.02 | 13.77 | 14.61 | 324,792 | -0.20(-1.33%) |
Oct 13, 2014 | 14.76 | 15.33 | 14.71 | 14.81 | 169,849 | -0.04(-0.25%) |
Oct 10, 2014 | 14.71 | 15.38 | 13.71 | 14.84 | 150,280 | +0.05(+0.33%) |
Oct 09, 2014 | 15.20 | 15.42 | 14.40 | 14.79 | 82,435 | -0.41(-2.69%) |
Oct 08, 2014 | 15.52 | 15.73 | 14.36 | 15.20 | 171,489 | -0.32(-2.05%) |
Oct 07, 2014 | 15.98 | 16.20 | 15.34 | 15.52 | 112,848 | -0.45(-2.84%) |
Oct 06, 2014 | 16.49 | 16.77 | 15.75 | 15.97 | 82,403 | -0.31(-1.91%) |
Oct 03, 2014 | 16.52 | 16.69 | 16.27 | 16.29 | 65,122 | -0.20(-1.24%) |
Oct 02, 2014 | 16.08 | 16.60 | 15.88 | 16.49 | 75,169 | +0.30(+1.87%) |