Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.82 | 12.74 | 12.74 | 12.74 | 681,149 | -0.16(-1.25%) |
Dec 30, 2014 | 13.17 | 13.35 | 12.85 | 12.90 | 629,960 | -0.35(-2.61%) |
Dec 29, 2014 | 13.02 | 13.32 | 12.99 | 13.25 | 638,896 | +0.17(+1.30%) |
Dec 26, 2014 | 13.15 | 13.35 | 12.90 | 13.08 | 453,971 | +0.09(+0.66%) |
Dec 24, 2014 | 13.43 | 12.99 | 12.99 | 12.99 | 254,613 | -0.43(-3.21%) |
Dec 23, 2014 | 13.33 | 13.54 | 13.03 | 13.43 | 501,145 | +0.09(+0.71%) |
Dec 22, 2014 | 13.27 | 13.35 | 12.93 | 13.33 | 420,897 | +0.07(+0.54%) |
Dec 19, 2014 | 13.70 | 13.71 | 13.04 | 13.26 | 854,967 | -0.46(-3.39%) |
Dec 18, 2014 | 14.26 | 14.57 | 13.43 | 13.72 | 747,998 | -0.19(-1.40%) |
Dec 17, 2014 | 13.25 | 14.58 | 13.18 | 13.92 | 794,548 | +0.66(+5.01%) |
Dec 16, 2014 | 12.37 | 13.49 | 12.23 | 13.25 | 1,047,025 | +0.67(+5.31%) |
Dec 15, 2014 | 13.61 | 13.97 | 12.45 | 12.59 | 968,236 | -1.12(-8.16%) |
Dec 12, 2014 | 14.02 | 14.02 | 13.35 | 13.70 | 567,874 | -0.38(-2.73%) |
Dec 11, 2014 | 13.98 | 14.68 | 13.98 | 14.09 | 522,516 | +0.07(+0.51%) |
Dec 10, 2014 | 14.54 | 14.58 | 13.86 | 14.02 | 523,324 | -0.65(-4.43%) |
Dec 09, 2014 | 13.83 | 14.75 | 13.83 | 14.67 | 459,816 | +0.57(+4.07%) |
Dec 08, 2014 | 15.48 | 15.59 | 13.87 | 14.09 | 1,031,187 | -1.50(-9.61%) |
Dec 05, 2014 | 15.76 | 15.95 | 15.48 | 15.59 | 356,062 | -0.27(-1.70%) |
Dec 04, 2014 | 16.20 | 16.20 | 15.75 | 15.86 | 242,336 | -0.35(-2.16%) |
Dec 03, 2014 | 15.79 | 16.42 | 15.71 | 16.21 | 351,982 | +0.45(+2.83%) |
Dec 02, 2014 | 15.64 | 16.19 | 15.62 | 15.77 | 514,768 | +0.02(+0.12%) |
Dec 01, 2014 | 16.65 | 16.67 | 15.68 | 15.75 | 698,463 | -0.86(-5.17%) |
Nov 28, 2014 | 16.61 | 16.80 | 16.27 | 16.61 | 314,301 | -0.27(-1.63%) |
Nov 26, 2014 | 16.44 | 16.88 | 16.88 | 16.88 | 513,024 | +0.51(+3.13%) |
Nov 25, 2014 | 16.30 | 16.62 | 16.18 | 16.37 | 605,117 | +0.03(+0.20%) |
Nov 24, 2014 | 16.85 | 16.85 | 16.25 | 16.34 | 605,691 | -0.49(-2.93%) |
Nov 21, 2014 | 17.62 | 17.63 | 16.77 | 16.83 | 2,767,525 | -0.55(-3.19%) |
Nov 20, 2014 | 17.49 | 17.54 | 17.18 | 17.38 | 611,798 | -0.06(-0.35%) |
Nov 19, 2014 | 17.17 | 17.47 | 16.86 | 17.45 | 856,296 | +0.54(+3.17%) |
Nov 18, 2014 | 17.07 | 17.25 | 16.81 | 16.91 | 382,460 | -0.03(-0.17%) |
Nov 17, 2014 | 16.59 | 17.04 | 16.33 | 16.94 | 1,086,465 | +0.42(+2.57%) |
Nov 14, 2014 | 16.30 | 16.54 | 16.15 | 16.51 | 434,709 | +0.43(+2.67%) |
Nov 13, 2014 | 16.20 | 16.40 | 16.00 | 16.08 | 242,055 | -0.22(-1.34%) |
Nov 12, 2014 | 16.08 | 16.54 | 16.08 | 16.30 | 352,761 | +0.18(+1.15%) |
Nov 11, 2014 | 16.11 | 16.48 | 16.00 | 16.12 | 464,569 | -0.03(-0.18%) |
Nov 10, 2014 | 16.47 | 16.63 | 16.07 | 16.15 | 477,114 | -0.26(-1.59%) |
Nov 07, 2014 | 16.20 | 16.52 | 15.98 | 16.41 | 407,301 | +0.33(+2.03%) |
Nov 06, 2014 | 16.01 | 16.21 | 15.80 | 16.08 | 227,831 | +0.06(+0.36%) |
Nov 05, 2014 | 16.12 | 16.29 | 15.82 | 16.02 | 314,423 | -0.00(-0.02%) |
Nov 04, 2014 | 16.32 | 16.32 | 15.74 | 16.03 | 467,755 | -0.34(-2.06%) |
Nov 03, 2014 | 16.20 | 16.63 | 16.17 | 16.36 | 294,656 | +0.11(+0.65%) |
Oct 31, 2014 | 16.51 | 16.61 | 16.06 | 16.26 | 383,316 | -0.16(-0.96%) |
Oct 30, 2014 | 16.97 | 16.97 | 16.18 | 16.42 | 350,706 | -0.37(-2.21%) |
Oct 29, 2014 | 16.89 | 17.01 | 16.56 | 16.79 | 290,711 | +0.01(+0.06%) |
Oct 28, 2014 | 16.29 | 16.93 | 16.27 | 16.78 | 388,232 | +0.41(+2.52%) |
Oct 27, 2014 | 17.01 | 17.07 | 16.08 | 16.36 | 557,043 | -0.71(-4.15%) |
Oct 24, 2014 | 16.71 | 17.11 | 16.68 | 17.07 | 318,052 | +0.21(+1.24%) |
Oct 23, 2014 | 16.85 | 17.09 | 16.70 | 16.86 | 266,811 | +0.09(+0.52%) |
Oct 22, 2014 | 16.90 | 16.97 | 16.66 | 16.78 | 428,722 | +0.03(+0.17%) |
Oct 21, 2014 | 16.42 | 16.97 | 16.20 | 16.75 | 699,837 | +0.32(+1.97%) |
Oct 20, 2014 | 16.06 | 16.56 | 15.99 | 16.42 | 559,625 | +0.44(+2.72%) |
Oct 17, 2014 | 16.76 | 16.80 | 15.58 | 15.99 | 833,496 | -0.60(-3.63%) |
Oct 16, 2014 | 15.36 | 16.87 | 15.28 | 16.59 | 1,039,608 | +1.26(+8.21%) |
Oct 15, 2014 | 14.63 | 15.42 | 14.07 | 15.33 | 1,068,499 | +0.49(+3.27%) |
Oct 14, 2014 | 15.39 | 15.55 | 14.88 | 14.85 | 1,096,004 | -0.47(-3.08%) |
Oct 13, 2014 | 16.20 | 16.36 | 15.30 | 15.32 | 607,829 | -0.87(-5.38%) |
Oct 10, 2014 | 15.76 | 16.46 | 15.15 | 16.19 | 1,141,167 | +0.32(+2.04%) |
Oct 09, 2014 | 16.03 | 16.21 | 15.64 | 15.86 | 532,054 | -0.30(-1.86%) |
Oct 08, 2014 | 16.68 | 16.68 | 15.74 | 16.17 | 1,100,804 | -0.49(-2.92%) |
Oct 07, 2014 | 17.17 | 17.17 | 16.58 | 16.65 | 755,004 | -0.56(-3.23%) |
Oct 06, 2014 | 17.18 | 17.26 | 17.08 | 17.21 | 285,345 | +0.03(+0.19%) |
Oct 03, 2014 | 17.19 | 17.22 | 17.06 | 17.17 | 308,034 | -0.05(-0.27%) |
Oct 02, 2014 | 17.31 | 17.31 | 17.01 | 17.22 | 395,354 | +0.01(+0.05%) |