Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.10 | 18.48 | 18.48 | 18.48 | 976,200 | +0.43(+2.38%) |
Dec 30, 2014 | 16.09 | 18.11 | 16.08 | 18.05 | 1,502,365 | +1.96(+12.18%) |
Dec 29, 2014 | 16.00 | 16.85 | 16.00 | 16.09 | 1,858,068 | +0.57(+3.67%) |
Dec 26, 2014 | 15.53 | 15.64 | 15.46 | 15.52 | 122,933 | +0.01(+0.06%) |
Dec 24, 2014 | 15.59 | 15.51 | 15.51 | 15.51 | 110,400 | -0.01(-0.06%) |
Dec 23, 2014 | 15.72 | 15.82 | 15.49 | 15.52 | 166,295 | -0.20(-1.27%) |
Dec 22, 2014 | 15.17 | 15.93 | 15.17 | 15.72 | 331,545 | +0.60(+3.97%) |
Dec 19, 2014 | 15.06 | 15.28 | 14.85 | 15.12 | 528,033 | +0.06(+0.40%) |
Dec 18, 2014 | 15.06 | 15.10 | 14.85 | 15.06 | 227,569 | +0.18(+1.21%) |
Dec 17, 2014 | 14.69 | 14.90 | 14.48 | 14.88 | 272,732 | +0.28(+1.92%) |
Dec 16, 2014 | 14.47 | 14.95 | 14.28 | 14.60 | 300,089 | +0.10(+0.69%) |
Dec 15, 2014 | 14.60 | 14.96 | 14.29 | 14.50 | 261,925 | -0.03(-0.21%) |
Dec 12, 2014 | 14.36 | 14.63 | 14.27 | 14.53 | 232,333 | -0.07(-0.48%) |
Dec 11, 2014 | 14.44 | 14.90 | 14.44 | 14.60 | 308,799 | +0.23(+1.60%) |
Dec 10, 2014 | 14.62 | 14.75 | 14.27 | 14.37 | 217,935 | -0.25(-1.71%) |
Dec 09, 2014 | 14.12 | 14.66 | 14.01 | 14.62 | 194,723 | +0.26(+1.81%) |
Dec 08, 2014 | 14.52 | 14.75 | 14.34 | 14.36 | 228,959 | -0.25(-1.71%) |
Dec 05, 2014 | 14.39 | 14.61 | 14.31 | 14.61 | 312,889 | +0.22(+1.53%) |
Dec 04, 2014 | 14.50 | 14.59 | 14.29 | 14.39 | 276,418 | -0.19(-1.30%) |
Dec 03, 2014 | 14.54 | 14.79 | 14.53 | 14.58 | 247,211 | -0.06(-0.41%) |
Dec 02, 2014 | 14.49 | 14.75 | 14.47 | 14.64 | 305,936 | +0.16(+1.10%) |
Dec 01, 2014 | 14.68 | 14.80 | 14.43 | 14.48 | 364,266 | -0.21(-1.43%) |
Nov 28, 2014 | 14.80 | 14.86 | 14.65 | 14.69 | 134,024 | -0.14(-0.94%) |
Nov 26, 2014 | 14.32 | 14.83 | 14.83 | 14.83 | 357,900 | +0.51(+3.56%) |
Nov 25, 2014 | 14.46 | 14.51 | 14.14 | 14.32 | 563,344 | -0.25(-1.72%) |
Nov 24, 2014 | 14.83 | 14.97 | 14.44 | 14.57 | 174,874 | -0.24(-1.62%) |
Nov 21, 2014 | 15.02 | 15.02 | 14.71 | 14.81 | 236,383 | +0.04(+0.27%) |
Nov 20, 2014 | 14.31 | 14.89 | 14.31 | 14.77 | 132,155 | +0.33(+2.29%) |
Nov 19, 2014 | 14.54 | 14.57 | 14.20 | 14.44 | 173,084 | -0.17(-1.16%) |
Nov 18, 2014 | 13.72 | 14.68 | 13.72 | 14.61 | 275,423 | +0.99(+7.27%) |
Nov 17, 2014 | 13.69 | 13.83 | 13.19 | 13.62 | 388,263 | -0.14(-1.02%) |
Nov 14, 2014 | 13.95 | 14.07 | 13.57 | 13.76 | 334,596 | -0.22(-1.57%) |
Nov 13, 2014 | 14.49 | 14.60 | 13.93 | 13.98 | 169,590 | -0.55(-3.79%) |
Nov 12, 2014 | 14.54 | 14.69 | 14.42 | 14.53 | 157,634 | -0.13(-0.89%) |
Nov 11, 2014 | 14.61 | 14.75 | 14.59 | 14.66 | 115,549 | +0.07(+0.48%) |
Nov 10, 2014 | 14.95 | 15.02 | 14.57 | 14.59 | 219,203 | -0.44(-2.93%) |
Nov 07, 2014 | 15.18 | 15.21 | 14.99 | 15.03 | 106,249 | -0.11(-0.73%) |
Nov 06, 2014 | 15.30 | 15.41 | 15.01 | 15.14 | 174,688 | -0.20(-1.30%) |
Nov 05, 2014 | 15.64 | 15.64 | 15.20 | 15.34 | 262,804 | -0.17(-1.10%) |
Nov 04, 2014 | 15.40 | 15.62 | 15.34 | 15.51 | 166,122 | -0.02(-0.13%) |
Nov 03, 2014 | 15.47 | 15.61 | 15.35 | 15.53 | 228,156 | +0.05(+0.32%) |
Oct 31, 2014 | 15.72 | 16.15 | 15.43 | 15.48 | 389,752 | +0.08(+0.52%) |
Oct 30, 2014 | 15.20 | 15.45 | 14.70 | 15.40 | 487,439 | +0.20(+1.32%) |
Oct 29, 2014 | 15.10 | 15.63 | 14.44 | 15.20 | 1,044,164 | +0.74(+5.12%) |
Oct 28, 2014 | 14.11 | 14.74 | 14.01 | 14.46 | 444,543 | +0.40(+2.84%) |
Oct 27, 2014 | 14.15 | 14.22 | 13.92 | 14.06 | 208,312 | -0.16(-1.13%) |
Oct 24, 2014 | 14.24 | 14.36 | 14.11 | 14.22 | 148,420 | +0.05(+0.35%) |
Oct 23, 2014 | 13.91 | 14.37 | 13.76 | 14.17 | 203,197 | +0.44(+3.20%) |
Oct 22, 2014 | 13.71 | 13.91 | 13.56 | 13.73 | 199,094 | +0.10(+0.73%) |
Oct 21, 2014 | 13.35 | 13.66 | 13.20 | 13.63 | 214,050 | +0.39(+2.95%) |
Oct 20, 2014 | 13.11 | 13.40 | 13.07 | 13.24 | 157,898 | +0.03(+0.23%) |
Oct 17, 2014 | 13.47 | 13.54 | 13.20 | 13.21 | 139,830 | -0.06(-0.45%) |
Oct 16, 2014 | 12.72 | 13.40 | 12.46 | 13.27 | 251,254 | +0.35(+2.71%) |
Oct 15, 2014 | 12.49 | 12.93 | 12.42 | 12.92 | 346,708 | +0.18(+1.41%) |
Oct 14, 2014 | 12.96 | 12.99 | 12.41 | 12.74 | 335,324 | +0.02(+0.16%) |
Oct 13, 2014 | 13.17 | 13.30 | 12.69 | 12.72 | 230,057 | -0.47(-3.56%) |
Oct 10, 2014 | 14.32 | 14.44 | 12.78 | 13.19 | 460,421 | -1.24(-8.59%) |
Oct 09, 2014 | 14.84 | 14.93 | 14.32 | 14.43 | 210,854 | -0.39(-2.63%) |
Oct 08, 2014 | 14.61 | 14.85 | 14.23 | 14.82 | 236,774 | +0.42(+2.92%) |
Oct 07, 2014 | 14.46 | 14.69 | 14.27 | 14.40 | 150,485 | -0.21(-1.44%) |
Oct 06, 2014 | 14.73 | 14.87 | 14.43 | 14.61 | 316,873 | -0.17(-1.15%) |
Oct 03, 2014 | 14.60 | 14.95 | 14.50 | 14.78 | 244,319 | +0.36(+2.50%) |
Oct 02, 2014 | 14.25 | 14.52 | 14.03 | 14.42 | 103,400 | +0.20(+1.41%) |