Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.61 | 17.60 | 17.60 | 17.60 | 1,061,216 | +0.02(+0.10%) |
Dec 30, 2014 | 17.58 | 17.71 | 17.53 | 17.58 | 1,171,213 | -0.04(-0.21%) |
Dec 29, 2014 | 17.48 | 17.72 | 17.41 | 17.61 | 1,256,794 | +0.15(+0.88%) |
Dec 26, 2014 | 17.30 | 17.57 | 17.30 | 17.46 | 1,177,368 | +0.25(+1.42%) |
Dec 24, 2014 | 17.26 | 17.21 | 17.21 | 17.21 | 918,692 | -0.01(-0.05%) |
Dec 23, 2014 | 17.33 | 17.36 | 17.11 | 17.22 | 2,138,469 | -0.14(-0.78%) |
Dec 22, 2014 | 16.99 | 17.38 | 16.94 | 17.36 | 1,561,938 | +0.39(+2.30%) |
Dec 19, 2014 | 16.71 | 17.15 | 16.58 | 16.97 | 3,218,577 | +0.24(+1.41%) |
Dec 18, 2014 | 16.99 | 17.40 | 16.72 | 16.73 | 4,004,925 | +0.02(+0.11%) |
Dec 17, 2014 | 16.06 | 16.72 | 16.03 | 16.71 | 2,211,734 | +0.65(+4.07%) |
Dec 16, 2014 | 16.09 | 16.42 | 15.97 | 16.06 | 1,753,589 | -0.06(-0.39%) |
Dec 15, 2014 | 16.33 | 16.51 | 16.07 | 16.12 | 1,958,707 | -0.22(-1.33%) |
Dec 12, 2014 | 16.04 | 16.43 | 16.02 | 16.34 | 2,562,110 | +0.16(+1.01%) |
Dec 11, 2014 | 16.13 | 16.39 | 16.05 | 16.18 | 1,668,857 | +0.06(+0.39%) |
Dec 10, 2014 | 15.57 | 16.24 | 15.54 | 16.12 | 3,667,394 | +0.50(+3.20%) |
Dec 09, 2014 | 15.33 | 15.63 | 15.23 | 15.62 | 1,543,358 | +0.10(+0.64%) |
Dec 08, 2014 | 15.57 | 15.71 | 15.41 | 15.52 | 1,109,420 | +0.00(+0.00%) |
Dec 05, 2014 | 15.36 | 15.44 | 15.36 | 15.52 | 1,615,449 | +0.17(+1.12%) |
Dec 04, 2014 | 15.46 | 15.49 | 15.23 | 15.34 | 1,677,802 | -0.12(-0.76%) |
Dec 03, 2014 | 15.44 | 15.54 | 15.30 | 15.46 | 1,119,964 | +0.02(+0.12%) |
Dec 02, 2014 | 15.47 | 15.61 | 15.37 | 15.44 | 1,288,877 | -0.02(-0.12%) |
Dec 01, 2014 | 15.50 | 15.65 | 15.43 | 15.46 | 1,959,310 | -0.02(-0.12%) |
Nov 28, 2014 | 15.32 | 15.63 | 15.28 | 15.48 | 919,131 | +0.21(+1.37%) |
Nov 26, 2014 | 15.37 | 15.27 | 15.27 | 15.27 | 1,332,385 | -0.12(-0.77%) |
Nov 25, 2014 | 15.47 | 15.60 | 15.31 | 15.39 | 1,444,528 | -0.09(-0.59%) |
Nov 24, 2014 | 15.51 | 15.57 | 15.33 | 15.48 | 1,347,656 | -0.05(-0.35%) |
Nov 21, 2014 | 15.62 | 15.68 | 15.33 | 15.53 | 1,727,680 | +0.01(+0.06%) |
Nov 20, 2014 | 15.41 | 15.56 | 15.31 | 15.53 | 1,499,278 | +0.12(+0.77%) |
Nov 19, 2014 | 15.24 | 15.45 | 15.05 | 15.41 | 2,884,202 | +0.11(+0.71%) |
Nov 18, 2014 | 15.07 | 15.34 | 15.01 | 15.30 | 2,016,719 | +0.24(+1.62%) |
Nov 17, 2014 | 15.01 | 15.18 | 14.89 | 15.05 | 2,452,167 | +0.04(+0.24%) |
Nov 14, 2014 | 15.09 | 15.14 | 14.81 | 15.02 | 2,476,469 | -0.05(-0.36%) |
Nov 13, 2014 | 15.21 | 15.42 | 15.02 | 15.07 | 2,791,031 | -0.10(-0.66%) |
Nov 12, 2014 | 14.71 | 15.23 | 14.65 | 15.17 | 3,390,028 | +0.46(+3.13%) |
Nov 11, 2014 | 14.85 | 14.90 | 14.47 | 14.71 | 4,002,769 | -0.12(-0.79%) |
Nov 10, 2014 | 14.42 | 15.01 | 14.22 | 14.83 | 11,679,569 | +1.79(+13.73%) |
Nov 07, 2014 | 12.81 | 13.13 | 12.61 | 13.04 | 3,096,932 | +0.14(+1.12%) |
Nov 06, 2014 | 12.65 | 12.92 | 12.60 | 12.89 | 2,277,201 | +0.24(+1.86%) |
Nov 05, 2014 | 12.74 | 12.89 | 12.62 | 12.66 | 2,041,531 | +0.00(+0.00%) |
Nov 04, 2014 | 12.60 | 12.76 | 12.55 | 12.66 | 1,987,933 | +0.05(+0.36%) |
Nov 03, 2014 | 12.91 | 13.06 | 12.50 | 12.61 | 4,580,971 | -0.69(-5.17%) |
Oct 31, 2014 | 13.24 | 13.38 | 12.98 | 13.30 | 2,424,031 | +0.28(+2.15%) |
Oct 30, 2014 | 12.81 | 13.07 | 12.73 | 13.02 | 1,904,213 | +0.21(+1.62%) |
Oct 29, 2014 | 12.96 | 13.18 | 12.75 | 12.81 | 2,558,754 | -0.17(-1.32%) |
Oct 28, 2014 | 12.79 | 13.06 | 12.75 | 12.98 | 2,643,426 | +0.22(+1.70%) |
Oct 27, 2014 | 13.14 | 13.19 | 12.67 | 12.77 | 3,026,717 | -0.42(-3.22%) |
Oct 24, 2014 | 13.22 | 13.29 | 13.02 | 13.19 | 1,446,479 | +0.03(+0.21%) |
Oct 23, 2014 | 13.09 | 13.48 | 12.94 | 13.16 | 3,139,250 | +0.15(+1.18%) |
Oct 22, 2014 | 13.04 | 13.42 | 12.91 | 13.01 | 5,661,280 | +0.42(+3.30%) |
Oct 21, 2014 | 12.72 | 12.76 | 12.58 | 12.60 | 2,080,014 | -0.10(-0.78%) |
Oct 20, 2014 | 12.22 | 12.71 | 12.22 | 12.69 | 1,684,274 | +0.46(+3.77%) |
Oct 17, 2014 | 12.49 | 12.60 | 12.20 | 12.23 | 2,699,252 | -0.11(-0.88%) |
Oct 16, 2014 | 11.90 | 12.50 | 11.85 | 12.34 | 3,105,164 | +0.24(+2.02%) |
Oct 15, 2014 | 11.90 | 12.22 | 11.76 | 12.10 | 2,382,268 | +0.09(+0.75%) |
Oct 14, 2014 | 11.58 | 12.22 | 11.58 | 12.01 | 3,397,340 | +0.52(+4.57%) |
Oct 13, 2014 | 11.56 | 11.69 | 11.43 | 11.48 | 1,898,925 | -0.09(-0.78%) |
Oct 10, 2014 | 11.55 | 11.93 | 11.55 | 11.57 | 2,812,193 | -0.01(-0.08%) |
Oct 09, 2014 | 11.85 | 11.93 | 11.54 | 11.58 | 2,385,625 | -0.31(-2.59%) |
Oct 08, 2014 | 12.01 | 12.06 | 11.66 | 11.89 | 2,976,911 | -0.14(-1.13%) |
Oct 07, 2014 | 12.02 | 12.29 | 12.01 | 12.03 | 3,267,344 | -0.09(-0.75%) |
Oct 06, 2014 | 11.67 | 12.17 | 11.66 | 12.12 | 3,636,312 | +0.47(+4.04%) |
Oct 03, 2014 | 11.59 | 11.71 | 11.48 | 11.65 | 2,175,907 | +0.13(+1.10%) |
Oct 02, 2014 | 11.75 | 11.82 | 11.41 | 11.52 | 2,766,958 | -0.26(-2.23%) |