Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.00 | 34.80 | 34.80 | 34.80 | 51,583 | -3.00(-7.94%) |
Dec 30, 2014 | 33.84 | 42.00 | 33.84 | 37.80 | 406,216 | +6.48(+20.69%) |
Dec 29, 2014 | 24.72 | 34.20 | 24.72 | 31.32 | 109,993 | +6.84(+27.94%) |
Dec 26, 2014 | 24.48 | 24.48 | 24.00 | 24.48 | 1,731 | +0.41(+1.69%) |
Dec 24, 2014 | 24.00 | 24.07 | 24.07 | 24.07 | 241 | +0.19(+0.80%) |
Dec 23, 2014 | 24.36 | 25.20 | 23.76 | 23.88 | 897 | -0.84(-3.40%) |
Dec 22, 2014 | 24.12 | 24.84 | 24.12 | 24.72 | 547 | +0.48(+1.99%) |
Dec 19, 2014 | 24.36 | 24.36 | 23.40 | 24.24 | 1,594 | +0.12(+0.49%) |
Dec 18, 2014 | 24.84 | 24.84 | 24.00 | 24.12 | 1,065 | -0.78(-3.13%) |
Dec 17, 2014 | 25.32 | 25.44 | 24.12 | 24.90 | 2,628 | -1.26(-4.82%) |
Dec 16, 2014 | 27.00 | 27.00 | 24.12 | 26.16 | 4,651 | -1.68(-6.03%) |
Dec 15, 2014 | 26.04 | 27.84 | 24.00 | 27.84 | 3,475 | +2.44(+9.63%) |
Dec 12, 2014 | 25.32 | 25.92 | 25.21 | 25.40 | 337 | +0.20(+0.78%) |
Dec 11, 2014 | 25.08 | 26.04 | 24.96 | 25.20 | 1,156 | +0.60(+2.44%) |
Dec 10, 2014 | 24.60 | 24.66 | 24.48 | 24.60 | 583 | -0.32(-1.28%) |
Dec 09, 2014 | 23.38 | 25.20 | 23.04 | 24.92 | 596 | +0.20(+0.81%) |
Dec 08, 2014 | 25.80 | 26.16 | 24.72 | 24.72 | 2,594 | -1.08(-4.19%) |
Dec 05, 2014 | 24.96 | 26.16 | 24.96 | 25.80 | 1,463 | +0.84(+3.37%) |
Dec 04, 2014 | 25.80 | 27.00 | 23.40 | 24.96 | 3,237 | +1.92(+8.33%) |
Dec 03, 2014 | 24.00 | 24.00 | 22.80 | 23.04 | 2,131 | -1.32(-5.42%) |
Dec 02, 2014 | 24.96 | 24.96 | 24.24 | 24.36 | 2,437 | -0.24(-0.98%) |
Dec 01, 2014 | 24.72 | 26.04 | 24.60 | 24.60 | 1,416 | +0.00(+0.00%) |
Nov 28, 2014 | 25.32 | 25.32 | 24.60 | 24.60 | 2,531 | -0.72(-2.84%) |
Nov 26, 2014 | 25.20 | 25.32 | 25.32 | 25.32 | 725 | +0.00(+0.00%) |
Nov 25, 2014 | 25.57 | 25.57 | 25.20 | 25.32 | 1,000 | -0.12(-0.47%) |
Nov 24, 2014 | 25.20 | 26.40 | 25.20 | 25.44 | 3,817 | -0.72(-2.75%) |
Nov 21, 2014 | 27.00 | 27.00 | 24.40 | 26.16 | 2,773 | -0.24(-0.91%) |
Nov 20, 2014 | 24.96 | 27.48 | 24.96 | 26.40 | 31,979 | +2.64(+11.11%) |
Nov 19, 2014 | 23.88 | 24.00 | 22.56 | 23.76 | 8,138 | +1.08(+4.76%) |
Nov 18, 2014 | 23.40 | 23.52 | 22.44 | 22.68 | 1,070 | -0.60(-2.57%) |
Nov 17, 2014 | 23.52 | 24.24 | 22.32 | 23.28 | 1,719 | -0.60(-2.51%) |
Nov 14, 2014 | 24.01 | 24.96 | 23.04 | 23.88 | 3,030 | -0.36(-1.49%) |
Nov 13, 2014 | 24.24 | 28.08 | 22.68 | 24.24 | 26,536 | +0.36(+1.51%) |
Nov 12, 2014 | 22.80 | 23.88 | 21.48 | 23.88 | 1,492 | +1.68(+7.57%) |
Nov 11, 2014 | 21.60 | 25.80 | 21.60 | 22.20 | 3,772 | -0.11(-0.48%) |
Nov 10, 2014 | 21.12 | 22.32 | 21.12 | 22.31 | 827 | +1.55(+7.46%) |
Nov 07, 2014 | 21.00 | 21.36 | 20.64 | 20.76 | 2,017 | +0.24(+1.17%) |
Nov 06, 2014 | 20.76 | 21.48 | 20.52 | 20.52 | 954 | -0.73(-3.42%) |
Nov 05, 2014 | 20.76 | 21.36 | 20.04 | 21.25 | 720 | +0.25(+1.17%) |
Nov 04, 2014 | 21.60 | 21.60 | 19.68 | 21.00 | 1,002 | -0.60(-2.78%) |
Nov 03, 2014 | 21.36 | 21.60 | 20.76 | 21.60 | 1,030 | +0.00(+0.00%) |
Oct 31, 2014 | 20.64 | 21.60 | 20.64 | 21.60 | 704 | +0.36(+1.69%) |
Oct 30, 2014 | 21.36 | 21.36 | 21.00 | 21.24 | 1,004 | -0.12(-0.56%) |
Oct 29, 2014 | 20.88 | 21.36 | 20.52 | 21.36 | 953 | +0.72(+3.49%) |
Oct 28, 2014 | 20.76 | 21.96 | 18.60 | 20.64 | 3,222 | +0.84(+4.24%) |
Oct 27, 2014 | 18.00 | 22.20 | 17.40 | 19.80 | 6,843 | +2.40(+13.79%) |
Oct 24, 2014 | 17.28 | 18.12 | 17.28 | 17.40 | 1,949 | +0.48(+2.84%) |
Oct 23, 2014 | 16.80 | 17.40 | 16.80 | 16.92 | 854 | -0.24(-1.40%) |
Oct 22, 2014 | 18.48 | 18.72 | 17.04 | 17.16 | 342 | -0.96(-5.30%) |
Oct 21, 2014 | 18.24 | 18.24 | 17.64 | 18.12 | 1,026 | -0.12(-0.66%) |
Oct 20, 2014 | 17.64 | 18.24 | 17.26 | 18.24 | 427 | +0.84(+4.83%) |
Oct 17, 2014 | 18.72 | 18.72 | 17.16 | 17.40 | 911 | -0.60(-3.33%) |
Oct 16, 2014 | 17.77 | 18.96 | 17.77 | 18.00 | 874 | +0.84(+4.89%) |
Oct 15, 2014 | 17.28 | 18.20 | 17.16 | 17.16 | 891 | +0.00(+0.00%) |
Oct 14, 2014 | 18.24 | 18.24 | 16.80 | 17.16 | 3,334 | -1.56(-8.33%) |
Oct 13, 2014 | 20.76 | 21.00 | 18.00 | 18.72 | 2,106 | -2.28(-10.86%) |
Oct 10, 2014 | 21.48 | 21.80 | 21.00 | 21.00 | 948 | -0.84(-3.85%) |
Oct 09, 2014 | 21.12 | 22.78 | 21.12 | 21.84 | 2,533 | -0.48(-2.15%) |
Oct 08, 2014 | 21.96 | 22.68 | 21.25 | 22.32 | 2,693 | +0.96(+4.49%) |
Oct 07, 2014 | 21.23 | 22.32 | 20.76 | 21.36 | 1,992 | +0.12(+0.57%) |
Oct 06, 2014 | 22.68 | 23.31 | 20.76 | 21.24 | 2,104 | -1.68(-7.33%) |
Oct 03, 2014 | 22.80 | 23.40 | 22.56 | 22.92 | 721 | -0.47(-1.99%) |
Oct 02, 2014 | 21.72 | 23.52 | 21.60 | 23.39 | 881 | +1.55(+7.08%) |