Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.97 | 24.78 | 24.78 | 24.78 | 514,500 | +0.90(+3.77%) |
Dec 30, 2014 | 24.47 | 24.94 | 23.36 | 23.88 | 242,296 | -0.03(-0.13%) |
Dec 29, 2014 | 22.75 | 24.17 | 22.75 | 23.91 | 317,466 | +1.12(+4.91%) |
Dec 26, 2014 | 22.24 | 22.97 | 22.24 | 22.79 | 159,409 | +0.70(+3.17%) |
Dec 24, 2014 | 21.75 | 22.09 | 22.09 | 22.09 | 99,600 | +0.48(+2.22%) |
Dec 23, 2014 | 22.70 | 22.82 | 21.25 | 21.61 | 223,113 | -0.98(-4.34%) |
Dec 22, 2014 | 23.02 | 23.47 | 22.39 | 22.59 | 330,271 | -0.54(-2.33%) |
Dec 19, 2014 | 22.22 | 23.30 | 21.90 | 23.13 | 1,010,690 | +0.87(+3.91%) |
Dec 18, 2014 | 21.86 | 22.58 | 21.51 | 22.26 | 263,673 | +0.77(+3.58%) |
Dec 17, 2014 | 20.29 | 21.50 | 20.25 | 21.49 | 291,415 | +0.98(+4.78%) |
Dec 16, 2014 | 20.95 | 21.62 | 20.48 | 20.51 | 254,041 | -0.62(-2.93%) |
Dec 15, 2014 | 22.83 | 22.91 | 20.85 | 21.13 | 568,251 | -1.68(-7.37%) |
Dec 12, 2014 | 22.34 | 23.53 | 22.23 | 22.81 | 284,057 | +0.12(+0.53%) |
Dec 11, 2014 | 23.20 | 23.50 | 22.40 | 22.69 | 305,736 | -0.25(-1.09%) |
Dec 10, 2014 | 23.39 | 23.57 | 22.89 | 22.94 | 257,283 | -0.52(-2.22%) |
Dec 09, 2014 | 22.54 | 23.57 | 22.25 | 23.46 | 251,900 | +0.43(+1.87%) |
Dec 08, 2014 | 23.00 | 23.63 | 22.58 | 23.03 | 287,670 | -0.02(-0.09%) |
Dec 05, 2014 | 22.33 | 23.10 | 22.27 | 23.05 | 250,784 | +0.75(+3.36%) |
Dec 04, 2014 | 22.67 | 22.75 | 22.22 | 22.30 | 271,936 | -0.35(-1.55%) |
Dec 03, 2014 | 22.58 | 22.93 | 22.23 | 22.65 | 264,625 | +0.19(+0.85%) |
Dec 02, 2014 | 21.67 | 22.48 | 21.67 | 22.46 | 243,079 | +0.86(+3.98%) |
Dec 01, 2014 | 22.33 | 22.52 | 21.47 | 21.60 | 318,449 | -0.73(-3.27%) |
Nov 28, 2014 | 22.40 | 23.29 | 22.31 | 22.33 | 195,053 | -0.08(-0.36%) |
Nov 26, 2014 | 21.84 | 22.41 | 22.41 | 22.41 | 469,100 | +0.58(+2.66%) |
Nov 25, 2014 | 20.84 | 21.83 | 20.47 | 21.83 | 569,223 | +1.09(+5.26%) |
Nov 24, 2014 | 20.11 | 20.78 | 20.11 | 20.74 | 278,956 | +0.62(+3.08%) |
Nov 21, 2014 | 20.99 | 21.17 | 20.01 | 20.12 | 426,975 | -0.52(-2.52%) |
Nov 20, 2014 | 20.77 | 21.59 | 20.10 | 20.64 | 442,645 | -0.33(-1.57%) |
Nov 19, 2014 | 21.76 | 22.46 | 20.90 | 20.97 | 652,557 | -0.43(-2.01%) |
Nov 18, 2014 | 19.93 | 21.74 | 19.75 | 21.40 | 732,787 | +1.66(+8.41%) |
Nov 17, 2014 | 18.85 | 19.86 | 18.85 | 19.74 | 404,410 | +0.76(+4.00%) |
Nov 14, 2014 | 19.52 | 19.77 | 18.90 | 18.98 | 426,370 | -0.59(-3.01%) |
Nov 13, 2014 | 19.75 | 20.39 | 19.01 | 19.57 | 713,708 | -0.14(-0.71%) |
Nov 12, 2014 | 18.81 | 19.81 | 18.00 | 19.71 | 742,011 | +0.66(+3.46%) |
Nov 11, 2014 | 18.39 | 19.14 | 18.00 | 19.05 | 1,107,313 | +1.56(+8.92%) |
Nov 10, 2014 | 17.49 | 17.54 | 17.00 | 17.49 | 490,778 | +0.12(+0.69%) |
Nov 07, 2014 | 17.25 | 17.44 | 17.00 | 17.37 | 372,563 | +0.09(+0.52%) |
Nov 06, 2014 | 17.36 | 18.00 | 16.60 | 17.28 | 428,432 | +0.04(+0.23%) |
Nov 05, 2014 | 17.33 | 17.39 | 16.84 | 17.24 | 256,018 | +0.12(+0.70%) |
Nov 04, 2014 | 17.06 | 17.36 | 17.00 | 17.12 | 346,430 | -0.21(-1.21%) |
Nov 03, 2014 | 16.72 | 17.39 | 16.39 | 17.33 | 608,624 | +0.76(+4.59%) |
Oct 31, 2014 | 16.28 | 16.99 | 15.83 | 16.57 | 968,321 | +0.00(+0.00%) |
Oct 30, 2014 | 11.85 | 16.74 | 11.85 | 16.57 | 2,733,425 | +4.99(+43.09%) |
Oct 29, 2014 | 11.94 | 12.10 | 11.48 | 11.58 | 377,700 | -0.37(-3.10%) |
Oct 28, 2014 | 11.98 | 12.15 | 11.86 | 11.95 | 337,993 | +0.04(+0.34%) |
Oct 27, 2014 | 12.06 | 12.21 | 11.89 | 11.91 | 391,544 | -0.30(-2.46%) |
Oct 24, 2014 | 12.08 | 12.40 | 11.96 | 12.21 | 135,795 | +0.03(+0.25%) |
Oct 23, 2014 | 11.96 | 12.36 | 11.79 | 12.18 | 215,317 | +0.42(+3.62%) |
Oct 22, 2014 | 12.14 | 12.38 | 11.75 | 11.76 | 249,442 | -0.36(-3.01%) |
Oct 21, 2014 | 11.21 | 12.72 | 11.18 | 12.12 | 1,066,739 | -1.70(-12.30%) |
Oct 20, 2014 | 13.18 | 13.84 | 13.18 | 13.82 | 283,846 | +0.57(+4.30%) |
Oct 17, 2014 | 13.92 | 13.92 | 13.10 | 13.25 | 321,935 | -0.53(-3.85%) |
Oct 16, 2014 | 12.31 | 13.79 | 12.31 | 13.78 | 279,350 | +1.08(+8.50%) |
Oct 15, 2014 | 12.12 | 12.74 | 11.80 | 12.70 | 213,762 | +0.42(+3.42%) |
Oct 14, 2014 | 12.50 | 12.61 | 11.84 | 12.28 | 245,906 | -0.02(-0.16%) |
Oct 13, 2014 | 12.93 | 13.11 | 12.15 | 12.30 | 311,588 | -0.59(-4.58%) |
Oct 10, 2014 | 12.78 | 13.23 | 12.70 | 12.89 | 232,253 | +0.02(+0.16%) |
Oct 09, 2014 | 13.40 | 13.45 | 12.74 | 12.87 | 215,989 | -0.59(-4.38%) |
Oct 08, 2014 | 12.55 | 13.52 | 12.50 | 13.46 | 261,052 | +0.88(+7.00%) |
Oct 07, 2014 | 12.71 | 13.23 | 12.52 | 12.58 | 278,548 | -0.22(-1.72%) |
Oct 06, 2014 | 13.04 | 13.07 | 12.76 | 12.80 | 196,427 | -0.23(-1.77%) |
Oct 03, 2014 | 12.64 | 13.22 | 12.37 | 13.03 | 141,801 | +0.54(+4.32%) |
Oct 02, 2014 | 12.22 | 12.55 | 12.12 | 12.49 | 199,955 | +0.23(+1.88%) |