Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.17 | 14.27 | 14.27 | 14.27 | 2,310,900 | +0.13(+0.92%) |
Dec 30, 2014 | 14.22 | 14.29 | 14.10 | 14.14 | 1,915,785 | -0.13(-0.91%) |
Dec 29, 2014 | 14.41 | 14.45 | 14.23 | 14.27 | 1,629,042 | -0.18(-1.25%) |
Dec 26, 2014 | 14.35 | 14.55 | 14.35 | 14.45 | 1,026,715 | +0.08(+0.56%) |
Dec 24, 2014 | 14.45 | 14.37 | 14.37 | 14.37 | 729,000 | -0.09(-0.62%) |
Dec 23, 2014 | 14.42 | 14.55 | 14.33 | 14.46 | 2,049,556 | +0.08(+0.56%) |
Dec 22, 2014 | 14.40 | 14.50 | 14.31 | 14.38 | 1,432,000 | +0.00(+0.00%) |
Dec 19, 2014 | 14.37 | 14.63 | 14.22 | 14.38 | 2,209,897 | +0.04(+0.28%) |
Dec 18, 2014 | 14.44 | 14.50 | 14.15 | 14.34 | 2,638,451 | +0.02(+0.14%) |
Dec 17, 2014 | 13.85 | 14.37 | 13.75 | 14.32 | 3,882,627 | +0.51(+3.69%) |
Dec 16, 2014 | 13.95 | 14.12 | 13.81 | 13.81 | 2,115,259 | -0.22(-1.57%) |
Dec 15, 2014 | 14.00 | 14.13 | 13.82 | 14.03 | 2,489,213 | +0.03(+0.21%) |
Dec 12, 2014 | 14.01 | 14.20 | 13.96 | 14.00 | 1,572,787 | -0.07(-0.50%) |
Dec 11, 2014 | 14.15 | 14.46 | 14.01 | 14.07 | 2,423,207 | -0.04(-0.28%) |
Dec 10, 2014 | 14.40 | 14.55 | 14.05 | 14.11 | 1,904,238 | -0.40(-2.72%) |
Dec 09, 2014 | 14.55 | 14.70 | 14.39 | 14.51 | 2,624,981 | -0.30(-2.06%) |
Dec 08, 2014 | 14.95 | 15.05 | 14.66 | 14.81 | 1,949,026 | -0.14(-0.94%) |
Dec 05, 2014 | 14.80 | 14.95 | 14.68 | 14.95 | 1,645,223 | +0.17(+1.15%) |
Dec 04, 2014 | 14.90 | 14.99 | 14.73 | 14.78 | 2,055,793 | -0.16(-1.07%) |
Dec 03, 2014 | 15.03 | 15.09 | 14.87 | 14.94 | 1,831,064 | -0.12(-0.80%) |
Dec 02, 2014 | 15.21 | 15.45 | 15.04 | 15.06 | 2,017,702 | -0.21(-1.38%) |
Dec 01, 2014 | 15.07 | 15.35 | 15.06 | 15.27 | 2,015,463 | +0.14(+0.93%) |
Nov 28, 2014 | 15.30 | 15.40 | 15.11 | 15.13 | 1,516,632 | -0.21(-1.37%) |
Nov 26, 2014 | 15.55 | 15.34 | 15.34 | 15.34 | 2,570,200 | -0.25(-1.60%) |
Nov 25, 2014 | 16.07 | 16.28 | 15.56 | 15.59 | 6,069,203 | +0.28(+1.83%) |
Nov 24, 2014 | 15.24 | 15.44 | 15.13 | 15.31 | 3,275,543 | +0.08(+0.53%) |
Nov 21, 2014 | 15.51 | 15.55 | 15.16 | 15.23 | 1,841,363 | -0.09(-0.59%) |
Nov 20, 2014 | 15.08 | 15.49 | 15.03 | 15.32 | 1,791,946 | +0.14(+0.92%) |
Nov 19, 2014 | 15.45 | 15.46 | 15.08 | 15.18 | 1,129,406 | -0.28(-1.81%) |
Nov 18, 2014 | 15.58 | 15.73 | 15.44 | 15.46 | 1,076,152 | -0.12(-0.77%) |
Nov 17, 2014 | 15.53 | 15.69 | 15.37 | 15.58 | 1,562,857 | -0.01(-0.06%) |
Nov 14, 2014 | 15.63 | 15.69 | 15.30 | 15.59 | 1,447,815 | -0.02(-0.13%) |
Nov 13, 2014 | 15.72 | 15.85 | 15.56 | 15.61 | 1,699,783 | -0.05(-0.32%) |
Nov 12, 2014 | 15.32 | 15.69 | 15.30 | 15.66 | 901,122 | +0.24(+1.56%) |
Nov 11, 2014 | 15.40 | 15.49 | 15.25 | 15.42 | 1,487,221 | +0.05(+0.33%) |
Nov 10, 2014 | 15.31 | 15.44 | 15.22 | 15.37 | 1,398,909 | +0.05(+0.33%) |
Nov 07, 2014 | 15.37 | 15.47 | 15.21 | 15.32 | 1,518,086 | -0.09(-0.58%) |
Nov 06, 2014 | 15.55 | 15.61 | 15.36 | 15.41 | 1,507,457 | -0.16(-1.03%) |
Nov 05, 2014 | 15.38 | 15.72 | 15.38 | 15.57 | 1,506,695 | +0.05(+0.32%) |
Nov 04, 2014 | 15.59 | 15.70 | 15.42 | 15.52 | 1,615,310 | -0.08(-0.51%) |
Nov 03, 2014 | 15.48 | 15.70 | 15.43 | 15.60 | 1,719,258 | +0.17(+1.10%) |
Oct 31, 2014 | 14.95 | 15.50 | 14.86 | 15.43 | 4,222,058 | +0.60(+4.05%) |
Oct 30, 2014 | 14.61 | 14.87 | 14.60 | 14.83 | 2,100,710 | +0.13(+0.92%) |
Oct 29, 2014 | 14.82 | 14.89 | 14.62 | 14.70 | 1,430,891 | -0.14(-0.98%) |
Oct 28, 2014 | 14.57 | 14.84 | 14.55 | 14.84 | 1,842,211 | +0.27(+1.85%) |
Oct 27, 2014 | 14.82 | 14.86 | 14.86 | 14.57 | 1,940,099 | -0.29(-1.95%) |
Oct 24, 2014 | 14.65 | 14.90 | 14.64 | 14.86 | 1,758,561 | +0.16(+1.09%) |
Oct 23, 2014 | 14.71 | 14.87 | 14.64 | 14.70 | 2,024,272 | +0.10(+0.68%) |
Oct 22, 2014 | 14.90 | 14.92 | 14.55 | 14.60 | 1,660,158 | -0.31(-2.08%) |
Oct 21, 2014 | 14.98 | 15.06 | 14.78 | 14.91 | 1,652,202 | +0.07(+0.47%) |
Oct 20, 2014 | 14.53 | 14.89 | 14.41 | 14.84 | 1,665,242 | +0.24(+1.64%) |
Oct 17, 2014 | 14.28 | 14.82 | 14.24 | 14.60 | 3,191,581 | +0.50(+3.55%) |
Oct 16, 2014 | 13.83 | 14.21 | 13.80 | 14.10 | 3,736,885 | +0.07(+0.50%) |
Oct 15, 2014 | 13.85 | 14.15 | 13.69 | 14.03 | 4,989,848 | +0.03(+0.21%) |
Oct 14, 2014 | 14.10 | 14.27 | 13.98 | 14.00 | 2,367,979 | -0.03(-0.21%) |
Oct 13, 2014 | 13.80 | 14.04 | 13.79 | 14.03 | 3,038,182 | +0.16(+1.15%) |
Oct 10, 2014 | 14.56 | 14.66 | 13.69 | 13.87 | 5,408,881 | -0.76(-5.16%) |
Oct 09, 2014 | 14.86 | 15.02 | 14.55 | 14.62 | 3,652,842 | -0.14(-0.98%) |
Oct 08, 2014 | 14.69 | 14.78 | 14.33 | 14.77 | 5,755,134 | +0.06(+0.41%) |
Oct 07, 2014 | 15.06 | 15.10 | 14.70 | 14.71 | 2,238,193 | -0.45(-2.97%) |
Oct 06, 2014 | 15.46 | 15.53 | 15.08 | 15.16 | 1,804,129 | -0.21(-1.37%) |
Oct 03, 2014 | 15.29 | 15.49 | 15.22 | 15.37 | 1,697,583 | +0.18(+1.18%) |
Oct 02, 2014 | 15.34 | 15.42 | 14.80 | 15.19 | 3,001,740 | -0.09(-0.59%) |