Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.40 | 15.20 | 15.20 | 15.20 | 8,225,515 | -0.29(-1.87%) |
Dec 30, 2014 | 15.16 | 15.67 | 15.12 | 15.48 | 9,655,929 | +0.54(+3.60%) |
Dec 29, 2014 | 15.04 | 15.16 | 14.87 | 14.95 | 8,548,291 | -0.21(-1.38%) |
Dec 26, 2014 | 15.32 | 15.39 | 15.05 | 15.16 | 6,784,526 | +0.23(+1.51%) |
Dec 24, 2014 | 14.45 | 14.93 | 14.93 | 14.93 | 4,065,805 | +0.43(+2.94%) |
Dec 23, 2014 | 14.56 | 15.00 | 14.43 | 14.50 | 8,404,191 | -0.10(-0.66%) |
Dec 22, 2014 | 15.12 | 15.41 | 14.48 | 14.60 | 15,071,996 | -0.77(-5.02%) |
Dec 19, 2014 | 15.51 | 16.15 | 15.37 | 15.37 | 35,765,652 | -0.22(-1.39%) |
Dec 18, 2014 | 15.09 | 15.62 | 14.99 | 15.59 | 12,730,891 | +0.72(+4.81%) |
Dec 17, 2014 | 14.34 | 14.94 | 14.30 | 14.87 | 13,628,724 | +0.58(+4.05%) |
Dec 16, 2014 | 14.71 | 14.77 | 14.15 | 14.30 | 14,052,613 | -0.11(-0.78%) |
Dec 15, 2014 | 14.99 | 15.27 | 14.40 | 14.41 | 13,779,796 | -0.91(-5.93%) |
Dec 12, 2014 | 15.71 | 15.71 | 15.29 | 15.32 | 10,812,061 | -0.42(-2.66%) |
Dec 11, 2014 | 15.48 | 16.11 | 15.36 | 15.73 | 11,419,307 | +0.10(+0.62%) |
Dec 10, 2014 | 16.13 | 16.36 | 15.62 | 15.64 | 10,704,203 | -0.45(-2.80%) |
Dec 09, 2014 | 15.69 | 16.44 | 15.62 | 16.09 | 14,725,540 | +0.75(+4.87%) |
Dec 08, 2014 | 15.43 | 15.70 | 15.01 | 15.34 | 13,433,093 | +0.04(+0.26%) |
Dec 05, 2014 | 15.23 | 15.39 | 15.05 | 15.30 | 8,569,337 | -0.19(-1.25%) |
Dec 04, 2014 | 15.75 | 15.83 | 15.44 | 15.49 | 8,470,529 | -0.29(-1.83%) |
Dec 03, 2014 | 15.59 | 15.95 | 15.52 | 15.78 | 9,780,878 | +0.38(+2.48%) |
Dec 02, 2014 | 15.47 | 15.71 | 15.20 | 15.40 | 11,257,480 | -0.39(-2.44%) |
Dec 01, 2014 | 15.17 | 15.95 | 15.15 | 15.79 | 16,848,826 | +1.01(+6.85%) |
Nov 28, 2014 | 15.21 | 15.30 | 14.74 | 14.77 | 8,479,047 | -0.91(-5.79%) |
Nov 26, 2014 | 15.81 | 15.68 | 15.68 | 15.68 | 6,351,826 | -0.14(-0.91%) |
Nov 25, 2014 | 15.41 | 15.84 | 15.38 | 15.83 | 21,375,118 | +0.43(+2.82%) |
Nov 24, 2014 | 15.69 | 15.77 | 15.34 | 15.39 | 13,843,486 | -0.42(-2.64%) |
Nov 21, 2014 | 16.12 | 16.12 | 15.47 | 15.81 | 11,797,703 | +0.09(+0.56%) |
Nov 20, 2014 | 15.53 | 15.82 | 15.43 | 15.72 | 8,601,324 | +0.38(+2.46%) |
Nov 19, 2014 | 16.02 | 16.03 | 15.26 | 15.34 | 17,689,244 | -0.63(-3.97%) |
Nov 18, 2014 | 15.71 | 16.03 | 15.53 | 15.98 | 12,871,433 | +0.53(+3.43%) |
Nov 17, 2014 | 15.42 | 15.55 | 14.98 | 15.45 | 12,531,322 | +0.07(+0.47%) |
Nov 14, 2014 | 14.37 | 15.42 | 14.25 | 15.38 | 16,583,310 | +0.73(+4.99%) |
Nov 13, 2014 | 15.02 | 15.12 | 14.57 | 14.65 | 8,885,514 | -0.18(-1.19%) |
Nov 12, 2014 | 15.22 | 15.29 | 14.60 | 14.82 | 10,369,158 | -0.19(-1.28%) |
Nov 11, 2014 | 14.57 | 15.15 | 14.57 | 15.02 | 12,106,474 | +0.51(+3.54%) |
Nov 10, 2014 | 15.27 | 15.27 | 14.45 | 14.50 | 12,277,759 | -0.91(-5.89%) |
Nov 07, 2014 | 14.85 | 15.42 | 14.83 | 15.41 | 14,249,941 | +0.79(+5.44%) |
Nov 06, 2014 | 14.44 | 14.90 | 14.44 | 14.61 | 12,125,054 | +0.30(+2.08%) |
Nov 05, 2014 | 14.53 | 14.94 | 14.27 | 14.32 | 19,291,084 | -0.67(-4.45%) |
Nov 04, 2014 | 15.23 | 15.38 | 14.93 | 14.98 | 11,989,987 | -0.37(-2.41%) |
Nov 03, 2014 | 15.14 | 15.41 | 14.88 | 15.35 | 16,335,751 | +0.29(+1.92%) |
Oct 31, 2014 | 15.66 | 15.82 | 14.86 | 15.06 | 28,603,658 | -1.26(-7.72%) |
Oct 30, 2014 | 16.53 | 16.61 | 16.12 | 16.32 | 17,216,964 | -0.39(-2.31%) |
Oct 29, 2014 | 17.39 | 17.42 | 16.64 | 16.71 | 17,202,332 | -0.84(-4.76%) |
Oct 28, 2014 | 17.50 | 17.58 | 17.22 | 17.54 | 7,021,077 | +0.18(+1.02%) |
Oct 27, 2014 | 17.54 | 17.62 | 17.26 | 17.37 | 8,447,120 | -0.26(-1.46%) |
Oct 24, 2014 | 17.66 | 17.75 | 17.45 | 17.62 | 9,915,294 | -0.04(-0.23%) |
Oct 23, 2014 | 18.01 | 18.07 | 17.51 | 17.66 | 12,251,244 | -0.47(-2.61%) |
Oct 22, 2014 | 18.30 | 18.52 | 18.14 | 18.14 | 7,192,644 | -0.25(-1.35%) |
Oct 21, 2014 | 18.48 | 18.61 | 18.34 | 18.39 | 5,950,230 | +0.04(+0.22%) |
Oct 20, 2014 | 18.19 | 18.40 | 18.05 | 18.35 | 5,797,386 | +0.36(+2.01%) |
Oct 17, 2014 | 18.24 | 18.30 | 17.92 | 17.99 | 7,893,764 | -0.26(-1.41%) |
Oct 16, 2014 | 18.03 | 18.46 | 17.98 | 18.24 | 8,389,167 | +0.02(+0.09%) |
Oct 15, 2014 | 18.10 | 18.55 | 18.01 | 18.23 | 9,514,215 | -0.07(-0.39%) |
Oct 14, 2014 | 18.24 | 18.64 | 18.17 | 18.30 | 8,908,827 | +0.22(+1.20%) |
Oct 13, 2014 | 17.99 | 18.60 | 17.98 | 18.08 | 8,545,351 | +0.25(+1.40%) |
Oct 10, 2014 | 18.09 | 18.40 | 17.74 | 17.83 | 9,009,845 | -0.19(-1.07%) |
Oct 09, 2014 | 18.93 | 18.93 | 17.69 | 18.03 | 16,090,725 | -0.96(-5.03%) |
Oct 08, 2014 | 18.22 | 19.04 | 17.79 | 18.98 | 13,222,652 | +0.88(+4.83%) |
Oct 07, 2014 | 18.65 | 18.65 | 18.02 | 18.11 | 10,256,071 | -0.48(-2.59%) |
Oct 06, 2014 | 18.35 | 18.64 | 18.17 | 18.59 | 8,431,110 | +0.36(+1.98%) |
Oct 03, 2014 | 18.49 | 18.52 | 18.07 | 18.23 | 13,765,075 | -0.47(-2.49%) |
Oct 02, 2014 | 18.56 | 18.84 | 18.37 | 18.69 | 10,863,811 | +0.22(+1.17%) |