Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.66 | 20.54 | 20.54 | 20.54 | 134,819 | +0.98(+5.03%) |
Dec 30, 2014 | 20.00 | 20.21 | 19.43 | 19.56 | 86,137 | -0.40(-2.01%) |
Dec 29, 2014 | 19.40 | 20.04 | 19.40 | 19.96 | 71,855 | +0.46(+2.36%) |
Dec 26, 2014 | 19.18 | 19.58 | 19.04 | 19.50 | 71,063 | +0.26(+1.33%) |
Dec 24, 2014 | 19.17 | 19.24 | 19.24 | 19.24 | 32,367 | +0.07(+0.34%) |
Dec 23, 2014 | 19.46 | 19.46 | 19.15 | 19.18 | 294,828 | -0.09(-0.45%) |
Dec 22, 2014 | 19.22 | 19.39 | 19.20 | 19.26 | 97,750 | +0.02(+0.11%) |
Dec 19, 2014 | 19.27 | 19.37 | 19.19 | 19.24 | 155,948 | -0.05(-0.26%) |
Dec 18, 2014 | 19.50 | 19.50 | 19.10 | 19.29 | 88,521 | -0.05(-0.26%) |
Dec 17, 2014 | 19.02 | 19.46 | 18.93 | 19.34 | 169,951 | +0.42(+2.20%) |
Dec 16, 2014 | 18.72 | 19.21 | 18.62 | 18.93 | 123,860 | +0.18(+0.93%) |
Dec 15, 2014 | 18.92 | 19.20 | 18.56 | 18.75 | 136,935 | -0.15(-0.81%) |
Dec 12, 2014 | 19.01 | 19.27 | 18.46 | 18.91 | 145,013 | -0.28(-1.44%) |
Dec 11, 2014 | 18.67 | 19.66 | 18.67 | 19.18 | 267,707 | +0.63(+3.38%) |
Dec 10, 2014 | 18.49 | 18.71 | 18.19 | 18.56 | 104,327 | +0.12(+0.67%) |
Dec 09, 2014 | 17.95 | 18.59 | 17.73 | 18.43 | 163,941 | +0.21(+1.16%) |
Dec 08, 2014 | 18.28 | 18.36 | 17.95 | 18.22 | 119,930 | +0.00(+0.00%) |
Dec 05, 2014 | 17.63 | 18.34 | 17.63 | 18.22 | 112,322 | +0.63(+3.56%) |
Dec 04, 2014 | 18.00 | 18.34 | 17.57 | 17.59 | 211,568 | -0.31(-1.75%) |
Dec 03, 2014 | 17.23 | 18.34 | 17.00 | 17.91 | 269,402 | +0.74(+4.29%) |
Dec 02, 2014 | 16.78 | 17.27 | 16.77 | 17.17 | 160,095 | +0.42(+2.48%) |
Dec 01, 2014 | 16.89 | 17.11 | 16.64 | 16.76 | 274,014 | +0.36(+2.22%) |
Nov 28, 2014 | 16.43 | 16.68 | 16.30 | 16.39 | 65,224 | +0.00(+0.00%) |
Nov 26, 2014 | 16.45 | 16.39 | 16.39 | 16.39 | 159,369 | +0.00(+0.00%) |
Nov 25, 2014 | 16.78 | 16.93 | 15.96 | 16.39 | 299,840 | -0.42(-2.47%) |
Nov 24, 2014 | 17.03 | 17.29 | 16.70 | 16.81 | 399,829 | -0.07(-0.43%) |
Nov 21, 2014 | 16.05 | 17.38 | 16.04 | 16.88 | 839,798 | +2.77(+19.64%) |
Nov 20, 2014 | 13.94 | 14.14 | 13.85 | 14.11 | 220,609 | +0.05(+0.36%) |
Nov 19, 2014 | 14.35 | 14.35 | 13.80 | 14.06 | 205,587 | -0.26(-1.83%) |
Nov 18, 2014 | 14.20 | 14.49 | 14.13 | 14.32 | 256,397 | +0.21(+1.50%) |
Nov 17, 2014 | 13.93 | 14.23 | 13.90 | 14.11 | 128,999 | +0.22(+1.58%) |
Nov 14, 2014 | 13.74 | 14.01 | 13.66 | 13.89 | 88,363 | +0.19(+1.38%) |
Nov 13, 2014 | 13.63 | 14.18 | 13.63 | 13.70 | 145,837 | -0.04(-0.26%) |
Nov 12, 2014 | 13.31 | 13.85 | 13.15 | 13.74 | 75,587 | +0.39(+2.95%) |
Nov 11, 2014 | 13.15 | 13.42 | 13.09 | 13.34 | 68,130 | +0.15(+1.10%) |
Nov 10, 2014 | 13.11 | 13.47 | 13.00 | 13.20 | 99,712 | +0.09(+0.67%) |
Nov 07, 2014 | 13.58 | 13.63 | 13.03 | 13.11 | 189,348 | -0.39(-2.92%) |
Nov 06, 2014 | 13.35 | 13.70 | 13.20 | 13.50 | 145,020 | +0.26(+1.93%) |
Nov 05, 2014 | 13.07 | 13.39 | 12.97 | 13.25 | 150,295 | +0.35(+2.71%) |
Nov 04, 2014 | 13.04 | 13.28 | 12.78 | 12.90 | 51,143 | -0.15(-1.12%) |
Nov 03, 2014 | 13.28 | 13.36 | 12.91 | 13.04 | 73,819 | -0.16(-1.22%) |
Oct 31, 2014 | 13.03 | 13.32 | 12.97 | 13.20 | 87,237 | +0.39(+3.02%) |
Oct 30, 2014 | 12.58 | 13.00 | 12.48 | 12.82 | 65,127 | +0.19(+1.50%) |
Oct 29, 2014 | 12.78 | 12.78 | 12.46 | 12.63 | 59,349 | -0.13(-1.03%) |
Oct 28, 2014 | 12.02 | 12.83 | 11.91 | 12.76 | 85,645 | +0.75(+6.25%) |
Oct 27, 2014 | 12.23 | 12.29 | 11.83 | 12.01 | 119,968 | -0.28(-2.31%) |
Oct 24, 2014 | 12.33 | 12.40 | 12.10 | 12.29 | 55,717 | -0.07(-0.59%) |
Oct 23, 2014 | 12.27 | 12.56 | 12.08 | 12.37 | 129,171 | +0.17(+1.44%) |
Oct 22, 2014 | 12.77 | 12.94 | 12.16 | 12.19 | 71,567 | -0.59(-4.62%) |
Oct 21, 2014 | 12.97 | 13.06 | 12.67 | 12.78 | 126,181 | -0.15(-1.18%) |
Oct 20, 2014 | 12.73 | 13.03 | 12.73 | 12.93 | 98,989 | +0.17(+1.37%) |
Oct 17, 2014 | 13.10 | 13.10 | 12.67 | 12.76 | 189,069 | -0.13(-1.02%) |
Oct 16, 2014 | 12.15 | 13.01 | 12.06 | 12.89 | 351,650 | +0.77(+6.38%) |
Oct 15, 2014 | 11.71 | 12.31 | 11.67 | 12.12 | 287,578 | +0.35(+2.97%) |
Oct 14, 2014 | 12.17 | 12.45 | 11.62 | 11.77 | 231,216 | -0.30(-2.48%) |
Oct 13, 2014 | 11.59 | 12.31 | 11.59 | 12.07 | 133,416 | +0.41(+3.50%) |
Oct 10, 2014 | 11.75 | 11.86 | 11.62 | 11.66 | 144,322 | -0.15(-1.24%) |
Oct 09, 2014 | 12.20 | 12.20 | 11.79 | 11.80 | 95,078 | -0.50(-4.09%) |
Oct 08, 2014 | 12.13 | 12.40 | 12.05 | 12.31 | 132,715 | +0.20(+1.69%) |
Oct 07, 2014 | 12.05 | 12.51 | 11.95 | 12.10 | 174,819 | +0.02(+0.18%) |
Oct 06, 2014 | 11.86 | 12.16 | 11.75 | 12.08 | 76,824 | +0.24(+2.03%) |
Oct 03, 2014 | 11.83 | 12.19 | 11.78 | 11.84 | 108,794 | +0.03(+0.25%) |
Oct 02, 2014 | 11.88 | 12.07 | 11.60 | 11.81 | 225,201 | -0.07(-0.61%) |