Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.16 | 15.19 | 15.19 | 15.19 | 61,932 | +0.03(+0.18%) |
Dec 30, 2014 | 15.07 | 15.42 | 14.96 | 15.16 | 26,785 | +0.02(+0.12%) |
Dec 29, 2014 | 15.12 | 15.31 | 14.03 | 15.14 | 12,138 | -0.10(-0.66%) |
Dec 26, 2014 | 15.28 | 15.28 | 14.95 | 15.24 | 20,863 | +0.10(+0.67%) |
Dec 24, 2014 | 15.19 | 15.14 | 15.14 | 15.14 | 10,049 | +0.08(+0.55%) |
Dec 23, 2014 | 14.79 | 15.19 | 14.33 | 15.06 | 15,235 | +0.37(+2.49%) |
Dec 22, 2014 | 14.35 | 14.78 | 14.35 | 14.69 | 44,078 | +0.45(+3.15%) |
Dec 19, 2014 | 15.11 | 15.44 | 14.09 | 14.25 | 202,781 | -0.91(-5.98%) |
Dec 18, 2014 | 14.86 | 15.19 | 14.78 | 15.15 | 27,461 | +0.30(+2.03%) |
Dec 17, 2014 | 14.06 | 14.86 | 14.06 | 14.85 | 44,746 | +0.60(+4.24%) |
Dec 16, 2014 | 13.88 | 14.61 | 13.88 | 14.25 | 54,335 | -0.10(-0.70%) |
Dec 15, 2014 | 14.83 | 14.86 | 14.32 | 14.35 | 59,939 | -0.44(-2.97%) |
Dec 12, 2014 | 14.69 | 14.92 | 14.05 | 14.79 | 31,145 | -0.14(-0.92%) |
Dec 11, 2014 | 14.86 | 15.09 | 14.71 | 14.92 | 20,079 | +0.10(+0.68%) |
Dec 10, 2014 | 15.43 | 15.44 | 14.80 | 14.82 | 20,045 | -0.60(-3.86%) |
Dec 09, 2014 | 15.01 | 15.61 | 14.91 | 15.42 | 48,873 | +0.17(+1.14%) |
Dec 08, 2014 | 15.09 | 15.27 | 15.06 | 15.24 | 52,201 | +0.05(+0.36%) |
Dec 05, 2014 | 14.90 | 15.23 | 14.88 | 15.19 | 26,432 | +0.28(+1.90%) |
Dec 04, 2014 | 15.11 | 15.11 | 14.72 | 14.90 | 30,071 | -0.27(-1.75%) |
Dec 03, 2014 | 15.14 | 15.42 | 14.15 | 15.17 | 27,807 | -0.10(-0.66%) |
Dec 02, 2014 | 14.68 | 15.40 | 14.49 | 15.27 | 31,915 | +0.59(+4.05%) |
Dec 01, 2014 | 15.04 | 15.04 | 14.62 | 14.68 | 40,587 | -0.49(-3.20%) |
Nov 28, 2014 | 15.54 | 15.54 | 15.03 | 15.16 | 12,227 | -0.20(-1.31%) |
Nov 26, 2014 | 15.44 | 15.36 | 15.36 | 15.36 | 34,079 | +0.01(+0.06%) |
Nov 25, 2014 | 15.57 | 15.65 | 15.32 | 15.35 | 9,143 | -0.09(-0.59%) |
Nov 24, 2014 | 15.33 | 15.48 | 15.11 | 15.44 | 30,201 | +0.11(+0.72%) |
Nov 21, 2014 | 15.87 | 15.87 | 15.20 | 15.33 | 21,559 | -0.37(-2.33%) |
Nov 20, 2014 | 15.50 | 15.75 | 15.50 | 15.70 | 79,954 | +0.07(+0.47%) |
Nov 19, 2014 | 15.79 | 15.79 | 15.38 | 15.63 | 72,690 | -0.12(-0.76%) |
Nov 18, 2014 | 15.71 | 15.90 | 15.64 | 15.75 | 55,193 | +0.14(+0.88%) |
Nov 17, 2014 | 15.47 | 15.68 | 14.92 | 15.61 | 46,806 | +0.06(+0.41%) |
Nov 14, 2014 | 15.68 | 15.72 | 15.41 | 15.55 | 34,058 | -0.19(-1.22%) |
Nov 13, 2014 | 15.71 | 16.23 | 15.56 | 15.74 | 106,135 | +0.14(+0.88%) |
Nov 12, 2014 | 15.39 | 15.77 | 15.39 | 15.60 | 71,580 | +0.18(+1.19%) |
Nov 11, 2014 | 15.24 | 15.47 | 15.19 | 15.42 | 14,738 | +0.23(+1.51%) |
Nov 10, 2014 | 15.14 | 15.20 | 15.04 | 15.19 | 17,259 | +0.13(+0.85%) |
Nov 07, 2014 | 14.99 | 15.06 | 14.91 | 15.06 | 21,765 | -0.05(-0.30%) |
Nov 06, 2014 | 14.80 | 15.11 | 14.53 | 15.11 | 21,831 | +0.25(+1.66%) |
Nov 05, 2014 | 15.11 | 15.11 | 14.45 | 14.86 | 22,202 | -0.17(-1.16%) |
Nov 04, 2014 | 15.07 | 15.11 | 14.90 | 15.03 | 17,708 | -0.06(-0.42%) |
Nov 03, 2014 | 14.93 | 15.11 | 14.60 | 15.10 | 76,038 | +0.20(+1.35%) |
Oct 31, 2014 | 14.79 | 15.29 | 13.70 | 14.90 | 56,338 | +0.47(+3.24%) |
Oct 30, 2014 | 13.61 | 14.47 | 13.60 | 14.43 | 39,327 | +0.89(+6.56%) |
Oct 29, 2014 | 13.10 | 13.54 | 13.01 | 13.54 | 27,235 | +0.40(+3.07%) |
Oct 28, 2014 | 12.32 | 13.15 | 12.00 | 13.14 | 37,962 | +0.82(+6.69%) |
Oct 27, 2014 | 12.25 | 12.42 | 12.19 | 12.31 | 17,778 | +0.00(+0.00%) |
Oct 24, 2014 | 12.32 | 12.62 | 12.10 | 12.31 | 33,111 | +0.09(+0.75%) |
Oct 23, 2014 | 11.26 | 12.27 | 11.22 | 12.22 | 46,888 | +1.20(+10.88%) |
Oct 22, 2014 | 11.21 | 11.33 | 11.00 | 11.02 | 16,540 | -0.26(-2.27%) |
Oct 21, 2014 | 11.24 | 11.32 | 10.86 | 11.28 | 20,625 | +0.13(+1.15%) |
Oct 20, 2014 | 11.78 | 11.78 | 11.09 | 11.15 | 39,873 | -0.14(-1.22%) |
Oct 17, 2014 | 11.12 | 11.40 | 10.67 | 11.29 | 129,552 | +0.32(+2.92%) |
Oct 16, 2014 | 10.60 | 11.00 | 10.48 | 10.97 | 24,587 | +0.27(+2.57%) |
Oct 15, 2014 | 10.56 | 10.76 | 10.27 | 10.69 | 31,798 | -0.06(-0.60%) |
Oct 14, 2014 | 10.47 | 10.89 | 10.46 | 10.76 | 32,342 | +0.39(+3.80%) |
Oct 13, 2014 | 10.42 | 10.55 | 10.32 | 10.36 | 21,147 | +0.00(+0.00%) |
Oct 10, 2014 | 10.47 | 10.71 | 10.28 | 10.36 | 21,676 | -0.18(-1.74%) |
Oct 09, 2014 | 11.01 | 11.01 | 10.50 | 10.55 | 17,644 | -0.51(-4.64%) |
Oct 08, 2014 | 10.96 | 11.07 | 10.67 | 11.06 | 44,447 | +0.11(+1.00%) |
Oct 07, 2014 | 11.35 | 11.37 | 10.93 | 10.95 | 16,593 | -0.41(-3.63%) |
Oct 06, 2014 | 11.54 | 11.54 | 11.35 | 11.36 | 13,148 | -0.19(-1.66%) |
Oct 03, 2014 | 11.46 | 11.65 | 11.35 | 11.55 | 17,728 | +0.22(+1.94%) |
Oct 02, 2014 | 10.50 | 11.43 | 10.50 | 11.33 | 19,462 | +0.80(+7.56%) |