Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.30 | 15.37 | 15.37 | 15.37 | 211,900 | +0.11(+0.72%) |
Dec 30, 2014 | 15.50 | 15.56 | 15.17 | 15.26 | 125,967 | -0.25(-1.61%) |
Dec 29, 2014 | 15.49 | 15.92 | 15.41 | 15.51 | 284,122 | +0.03(+0.19%) |
Dec 26, 2014 | 14.67 | 15.66 | 14.51 | 15.48 | 295,124 | +0.91(+6.25%) |
Dec 24, 2014 | 14.61 | 14.57 | 14.57 | 14.57 | 110,800 | -0.04(-0.27%) |
Dec 23, 2014 | 14.56 | 14.85 | 14.50 | 14.61 | 156,466 | +0.05(+0.34%) |
Dec 22, 2014 | 14.42 | 14.80 | 14.30 | 14.56 | 162,793 | +0.04(+0.28%) |
Dec 19, 2014 | 14.73 | 14.73 | 14.38 | 14.52 | 289,114 | -0.16(-1.09%) |
Dec 18, 2014 | 15.06 | 15.13 | 14.61 | 14.68 | 243,667 | -0.22(-1.48%) |
Dec 17, 2014 | 14.59 | 14.94 | 14.50 | 14.90 | 179,599 | +0.30(+2.05%) |
Dec 16, 2014 | 14.70 | 14.90 | 14.57 | 14.60 | 173,110 | -0.18(-1.22%) |
Dec 15, 2014 | 14.97 | 15.13 | 14.51 | 14.78 | 239,988 | -0.06(-0.40%) |
Dec 12, 2014 | 14.91 | 15.11 | 14.76 | 14.84 | 125,918 | -0.21(-1.40%) |
Dec 11, 2014 | 15.15 | 15.45 | 14.86 | 15.05 | 135,977 | +0.03(+0.20%) |
Dec 10, 2014 | 15.20 | 15.40 | 14.96 | 15.02 | 152,748 | -0.34(-2.21%) |
Dec 09, 2014 | 15.02 | 15.40 | 14.76 | 15.36 | 153,894 | +0.24(+1.59%) |
Dec 08, 2014 | 15.36 | 15.79 | 15.10 | 15.12 | 180,331 | -0.43(-2.77%) |
Dec 05, 2014 | 15.09 | 15.67 | 14.99 | 15.55 | 158,223 | +0.52(+3.46%) |
Dec 04, 2014 | 14.95 | 15.30 | 14.80 | 15.03 | 153,411 | +0.02(+0.13%) |
Dec 03, 2014 | 14.75 | 15.32 | 14.74 | 15.01 | 227,015 | +0.23(+1.56%) |
Dec 02, 2014 | 14.47 | 14.96 | 14.39 | 14.78 | 176,359 | +0.20(+1.37%) |
Dec 01, 2014 | 15.02 | 15.10 | 14.54 | 14.58 | 186,544 | -0.50(-3.32%) |
Nov 28, 2014 | 15.53 | 15.63 | 15.08 | 15.08 | 108,270 | -0.55(-3.52%) |
Nov 26, 2014 | 15.65 | 15.63 | 15.63 | 15.63 | 168,800 | -0.21(-1.33%) |
Nov 25, 2014 | 15.75 | 16.08 | 15.71 | 15.84 | 344,848 | +0.07(+0.44%) |
Nov 24, 2014 | 15.44 | 15.89 | 15.37 | 15.77 | 339,467 | +0.24(+1.55%) |
Nov 21, 2014 | 15.36 | 15.77 | 15.22 | 15.53 | 295,769 | +0.39(+2.58%) |
Nov 20, 2014 | 15.00 | 15.23 | 14.83 | 15.14 | 155,557 | -0.01(-0.07%) |
Nov 19, 2014 | 15.25 | 15.36 | 14.97 | 15.15 | 144,794 | -0.18(-1.17%) |
Nov 18, 2014 | 15.11 | 15.41 | 15.01 | 15.33 | 147,048 | +0.26(+1.73%) |
Nov 17, 2014 | 15.01 | 15.48 | 15.01 | 15.07 | 226,426 | -0.05(-0.33%) |
Nov 14, 2014 | 15.02 | 15.26 | 14.80 | 15.12 | 225,444 | +0.27(+1.82%) |
Nov 13, 2014 | 14.91 | 15.19 | 14.58 | 14.85 | 188,943 | -0.07(-0.47%) |
Nov 12, 2014 | 14.83 | 15.05 | 14.76 | 14.92 | 151,467 | +0.00(+0.00%) |
Nov 11, 2014 | 15.00 | 15.18 | 14.73 | 14.92 | 186,856 | -0.08(-0.53%) |
Nov 10, 2014 | 14.97 | 15.13 | 14.80 | 15.00 | 297,806 | +0.11(+0.74%) |
Nov 07, 2014 | 15.01 | 15.01 | 14.65 | 14.89 | 171,972 | -0.11(-0.73%) |
Nov 06, 2014 | 14.88 | 15.46 | 14.85 | 15.00 | 302,000 | +0.17(+1.15%) |
Nov 05, 2014 | 14.90 | 15.05 | 14.71 | 14.83 | 223,435 | -0.10(-0.67%) |
Nov 04, 2014 | 15.29 | 15.43 | 14.60 | 14.93 | 508,476 | -0.66(-4.23%) |
Nov 03, 2014 | 15.59 | 16.37 | 15.52 | 15.59 | 567,851 | +0.08(+0.52%) |
Oct 31, 2014 | 14.83 | 16.70 | 14.70 | 15.51 | 1,955,150 | +1.84(+13.46%) |
Oct 30, 2014 | 13.54 | 13.92 | 13.32 | 13.67 | 254,269 | -0.01(-0.07%) |
Oct 29, 2014 | 13.71 | 13.90 | 13.32 | 13.68 | 232,996 | -0.05(-0.36%) |
Oct 28, 2014 | 13.24 | 13.76 | 13.06 | 13.73 | 175,878 | +0.58(+4.41%) |
Oct 27, 2014 | 13.25 | 13.35 | 13.03 | 13.15 | 99,568 | -0.20(-1.50%) |
Oct 24, 2014 | 13.58 | 13.72 | 13.31 | 13.35 | 107,865 | -0.21(-1.55%) |
Oct 23, 2014 | 13.39 | 13.76 | 13.30 | 13.56 | 146,454 | +0.29(+2.19%) |
Oct 22, 2014 | 13.00 | 13.60 | 12.91 | 13.27 | 203,974 | +0.29(+2.23%) |
Oct 21, 2014 | 13.04 | 13.25 | 12.79 | 12.98 | 243,845 | -0.02(-0.15%) |
Oct 20, 2014 | 13.17 | 13.49 | 12.61 | 13.00 | 391,501 | -0.22(-1.66%) |
Oct 17, 2014 | 14.17 | 14.36 | 13.21 | 13.22 | 384,883 | -0.75(-5.37%) |
Oct 16, 2014 | 13.14 | 14.09 | 12.94 | 13.97 | 320,272 | +0.55(+4.10%) |
Oct 15, 2014 | 12.56 | 13.49 | 12.52 | 13.42 | 321,132 | +0.61(+4.76%) |
Oct 14, 2014 | 12.28 | 13.20 | 12.07 | 12.81 | 341,789 | +0.66(+5.43%) |
Oct 13, 2014 | 11.88 | 12.27 | 11.82 | 12.15 | 227,301 | +0.17(+1.42%) |
Oct 10, 2014 | 12.08 | 12.29 | 11.76 | 11.98 | 232,043 | -0.19(-1.56%) |
Oct 09, 2014 | 12.53 | 12.54 | 12.01 | 12.17 | 148,907 | -0.38(-3.03%) |
Oct 08, 2014 | 12.39 | 12.68 | 11.81 | 12.55 | 339,988 | +0.11(+0.88%) |
Oct 07, 2014 | 12.87 | 12.90 | 12.43 | 12.44 | 224,231 | -0.56(-4.31%) |
Oct 06, 2014 | 13.29 | 13.30 | 12.91 | 13.00 | 169,750 | -0.22(-1.66%) |
Oct 03, 2014 | 13.25 | 13.47 | 12.90 | 13.22 | 262,594 | +0.01(+0.08%) |
Oct 02, 2014 | 12.57 | 13.26 | 12.50 | 13.21 | 250,836 | +0.69(+5.51%) |