Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.68 | 15.34 | 15.34 | 15.34 | 274,329 | -0.31(-1.95%) |
Dec 30, 2014 | 15.44 | 15.79 | 15.35 | 15.64 | 262,774 | +0.18(+1.19%) |
Dec 29, 2014 | 15.42 | 15.55 | 14.99 | 15.46 | 309,998 | -0.01(-0.09%) |
Dec 26, 2014 | 15.35 | 15.73 | 15.07 | 15.47 | 266,407 | +0.16(+1.02%) |
Dec 24, 2014 | 15.39 | 15.32 | 15.32 | 15.32 | 76,085 | +0.04(+0.28%) |
Dec 23, 2014 | 15.32 | 15.35 | 15.04 | 15.27 | 252,809 | +0.03(+0.19%) |
Dec 22, 2014 | 14.96 | 15.32 | 14.78 | 15.24 | 1,187,298 | +0.30(+1.99%) |
Dec 19, 2014 | 15.11 | 15.26 | 14.76 | 14.95 | 4,350,260 | -0.23(-1.54%) |
Dec 18, 2014 | 15.21 | 15.94 | 14.51 | 15.18 | 910,764 | +0.14(+0.94%) |
Dec 17, 2014 | 14.56 | 15.22 | 14.42 | 15.04 | 868,384 | +0.44(+3.01%) |
Dec 16, 2014 | 14.47 | 14.80 | 14.47 | 14.60 | 1,119,784 | +0.00(+0.00%) |
Dec 15, 2014 | 14.58 | 14.75 | 14.44 | 14.60 | 754,571 | +0.12(+0.83%) |
Dec 12, 2014 | 14.36 | 14.89 | 14.36 | 14.48 | 608,030 | -0.01(-0.10%) |
Dec 11, 2014 | 14.38 | 14.57 | 14.27 | 14.49 | 431,811 | +0.13(+0.89%) |
Dec 10, 2014 | 14.57 | 14.91 | 14.22 | 14.37 | 418,399 | -0.19(-1.32%) |
Dec 09, 2014 | 14.44 | 14.57 | 14.18 | 14.56 | 412,294 | +0.28(+1.94%) |
Dec 08, 2014 | 14.31 | 14.44 | 14.09 | 14.28 | 1,038,011 | -0.13(-0.89%) |
Dec 05, 2014 | 14.54 | 14.54 | 14.20 | 14.41 | 431,802 | +0.02(+0.15%) |
Dec 04, 2014 | 14.12 | 14.49 | 14.02 | 14.39 | 802,107 | +0.10(+0.70%) |
Dec 03, 2014 | 14.61 | 14.62 | 14.22 | 14.29 | 922,667 | -0.26(-1.80%) |
Dec 02, 2014 | 14.49 | 14.82 | 14.49 | 14.55 | 731,764 | +0.11(+0.74%) |
Dec 01, 2014 | 14.94 | 15.00 | 14.24 | 14.44 | 530,042 | -0.36(-2.45%) |
Nov 28, 2014 | 14.76 | 14.95 | 14.53 | 14.80 | 477,818 | +0.19(+1.31%) |
Nov 26, 2014 | 14.26 | 14.61 | 14.61 | 14.61 | 685,329 | +0.42(+2.95%) |
Nov 25, 2014 | 14.16 | 14.32 | 14.03 | 14.19 | 677,842 | +0.01(+0.10%) |
Nov 24, 2014 | 14.05 | 14.19 | 13.98 | 14.18 | 1,003,485 | +0.09(+0.65%) |
Nov 21, 2014 | 14.11 | 14.16 | 14.02 | 14.09 | 399,517 | -0.01(-0.05%) |
Nov 20, 2014 | 14.11 | 14.16 | 13.94 | 14.10 | 813,500 | +0.06(+0.40%) |
Nov 19, 2014 | 13.84 | 14.12 | 13.84 | 14.04 | 1,926,175 | +0.20(+1.44%) |