Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.64 | 14.78 | 14.78 | 14.78 | 200,059 | +0.22(+1.49%) |
Dec 30, 2014 | 14.62 | 14.70 | 14.35 | 14.56 | 92,648 | -0.17(-1.12%) |
Dec 29, 2014 | 14.66 | 14.79 | 14.59 | 14.72 | 131,250 | -0.03(-0.18%) |
Dec 26, 2014 | 14.69 | 14.75 | 14.55 | 14.75 | 73,692 | +0.07(+0.47%) |
Dec 24, 2014 | 14.70 | 14.68 | 14.68 | 14.68 | 157,748 | +0.09(+0.60%) |
Dec 23, 2014 | 14.67 | 14.79 | 14.51 | 14.59 | 85,194 | +0.03(+0.18%) |
Dec 22, 2014 | 14.69 | 14.81 | 14.35 | 14.57 | 66,294 | -0.14(-0.95%) |
Dec 19, 2014 | 14.78 | 14.91 | 14.45 | 14.71 | 53,398 | -0.09(-0.59%) |
Dec 18, 2014 | 14.48 | 15.73 | 14.47 | 14.79 | 212,655 | +0.49(+3.40%) |
Dec 17, 2014 | 14.27 | 14.70 | 14.07 | 14.31 | 92,744 | +0.01(+0.06%) |
Dec 16, 2014 | 14.33 | 14.66 | 14.25 | 14.30 | 79,161 | -0.01(-0.06%) |
Dec 15, 2014 | 14.19 | 14.70 | 14.10 | 14.31 | 92,759 | +0.11(+0.80%) |
Dec 12, 2014 | 13.92 | 14.29 | 13.84 | 14.19 | 59,308 | -0.27(-1.86%) |
Dec 11, 2014 | 14.20 | 14.46 | 14.13 | 14.46 | 73,084 | +0.36(+2.53%) |
Dec 10, 2014 | 14.77 | 14.77 | 13.85 | 14.11 | 92,448 | -0.63(-4.25%) |
Dec 09, 2014 | 14.79 | 14.97 | 14.39 | 14.73 | 53,305 | -0.12(-0.82%) |
Dec 08, 2014 | 14.96 | 15.18 | 14.46 | 14.86 | 106,660 | -0.12(-0.81%) |
Dec 05, 2014 | 14.85 | 15.05 | 14.72 | 14.98 | 71,408 | +0.19(+1.29%) |
Dec 04, 2014 | 14.81 | 15.03 | 14.68 | 14.79 | 65,159 | -0.02(-0.12%) |
Dec 03, 2014 | 14.43 | 14.88 | 14.37 | 14.80 | 72,300 | +0.50(+3.47%) |
Dec 02, 2014 | 14.37 | 14.47 | 14.22 | 14.31 | 63,287 | +0.00(+0.00%) |
Dec 01, 2014 | 14.68 | 14.82 | 14.11 | 14.31 | 226,137 | -0.46(-3.12%) |
Nov 28, 2014 | 14.80 | 14.94 | 14.42 | 14.77 | 86,007 | +0.02(+0.12%) |
Nov 26, 2014 | 14.86 | 14.75 | 14.75 | 14.75 | 72,780 | -0.17(-1.11%) |
Nov 25, 2014 | 14.74 | 15.12 | 14.74 | 14.92 | 184,008 | +0.28(+1.90%) |
Nov 24, 2014 | 14.71 | 14.74 | 14.49 | 14.64 | 43,623 | -0.03(-0.18%) |
Nov 21, 2014 | 14.46 | 14.71 | 14.46 | 14.66 | 82,233 | +0.46(+3.25%) |
Nov 20, 2014 | 13.98 | 14.29 | 13.88 | 14.20 | 88,228 | +0.17(+1.24%) |
Nov 19, 2014 | 14.16 | 14.19 | 13.85 | 14.03 | 89,206 | -0.18(-1.29%) |
Nov 18, 2014 | 14.21 | 14.60 | 14.00 | 14.21 | 131,129 | +0.06(+0.43%) |
Nov 17, 2014 | 13.92 | 14.41 | 13.92 | 14.15 | 199,102 | +0.10(+0.74%) |
Nov 14, 2014 | 13.31 | 14.55 | 13.31 | 14.05 | 835,682 | +0.86(+6.53%) |
Nov 13, 2014 | 13.18 | 13.55 | 13.04 | 13.19 | 388,859 | -0.08(-0.59%) |
Nov 12, 2014 | 13.20 | 13.35 | 12.99 | 13.26 | 100,605 | +0.07(+0.53%) |
Nov 11, 2014 | 13.17 | 13.22 | 12.96 | 13.19 | 20,323 | +0.03(+0.20%) |
Nov 10, 2014 | 13.02 | 13.50 | 12.90 | 13.17 | 66,448 | +0.12(+0.93%) |
Nov 07, 2014 | 13.09 | 13.21 | 12.92 | 13.05 | 120,886 | +0.04(+0.33%) |
Nov 06, 2014 | 13.22 | 13.31 | 12.96 | 13.00 | 144,291 | -0.25(-1.90%) |
Nov 05, 2014 | 13.27 | 13.42 | 13.13 | 13.25 | 21,544 | +0.06(+0.46%) |
Nov 04, 2014 | 13.33 | 13.43 | 13.03 | 13.19 | 33,657 | -0.17(-1.24%) |
Nov 03, 2014 | 13.13 | 13.52 | 12.85 | 13.36 | 95,865 | +0.23(+1.72%) |
Oct 31, 2014 | 13.47 | 13.51 | 12.96 | 13.13 | 82,260 | -0.11(-0.85%) |
Oct 30, 2014 | 13.35 | 13.47 | 12.29 | 13.25 | 68,841 | +0.03(+0.20%) |
Oct 29, 2014 | 13.73 | 13.73 | 13.09 | 13.22 | 81,697 | -0.45(-3.31%) |
Oct 28, 2014 | 13.83 | 14.08 | 13.44 | 13.67 | 117,770 | -0.07(-0.51%) |
Oct 27, 2014 | 13.89 | 14.03 | 13.45 | 13.74 | 56,301 | -0.29(-2.05%) |
Oct 24, 2014 | 14.03 | 14.06 | 13.86 | 14.03 | 20,435 | +0.07(+0.50%) |
Oct 23, 2014 | 14.09 | 14.37 | 13.88 | 13.96 | 45,809 | +0.02(+0.12%) |
Oct 22, 2014 | 13.88 | 14.22 | 13.86 | 13.94 | 52,665 | +0.05(+0.38%) |
Oct 21, 2014 | 13.85 | 13.99 | 13.64 | 13.89 | 42,687 | +0.34(+2.50%) |
Oct 20, 2014 | 12.34 | 13.70 | 12.34 | 13.55 | 399,634 | +1.16(+9.33%) |
Oct 17, 2014 | 12.05 | 12.59 | 12.05 | 12.39 | 170,364 | +0.43(+3.64%) |
Oct 16, 2014 | 11.49 | 12.14 | 11.31 | 11.96 | 219,580 | +0.23(+1.93%) |
Oct 15, 2014 | 11.32 | 11.59 | 10.96 | 11.73 | 198,507 | +0.30(+2.59%) |
Oct 14, 2014 | 12.13 | 12.35 | 11.06 | 11.44 | 157,794 | -0.63(-5.26%) |
Oct 13, 2014 | 12.56 | 12.76 | 12.06 | 12.07 | 125,138 | -0.47(-3.75%) |
Oct 10, 2014 | 13.29 | 13.35 | 12.54 | 12.54 | 422,954 | -0.72(-5.44%) |
Oct 09, 2014 | 13.80 | 13.86 | 12.44 | 13.26 | 330,604 | -0.51(-3.72%) |
Oct 08, 2014 | 14.19 | 14.32 | 13.69 | 13.78 | 115,601 | -0.43(-3.00%) |
Oct 07, 2014 | 14.28 | 14.35 | 14.05 | 14.20 | 70,478 | -0.17(-1.21%) |
Oct 06, 2014 | 14.74 | 14.90 | 14.38 | 14.38 | 43,035 | -0.39(-2.65%) |
Oct 03, 2014 | 15.00 | 15.11 | 14.62 | 14.77 | 66,299 | -0.13(-0.88%) |
Oct 02, 2014 | 15.00 | 15.27 | 14.85 | 14.90 | 34,816 | -0.18(-1.21%) |