Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.87 | 16.82 | 16.82 | 16.82 | 85,200 | +0.01(+0.06%) |
Dec 30, 2014 | 16.38 | 16.85 | 16.38 | 16.81 | 60,186 | +0.33(+2.00%) |
Dec 29, 2014 | 16.57 | 16.73 | 16.17 | 16.48 | 116,150 | -0.11(-0.66%) |
Dec 26, 2014 | 16.61 | 16.74 | 16.52 | 16.59 | 36,871 | +0.04(+0.24%) |
Dec 24, 2014 | 16.66 | 16.55 | 16.55 | 16.55 | 41,100 | -0.04(-0.24%) |
Dec 23, 2014 | 16.45 | 16.72 | 16.11 | 16.59 | 61,308 | +0.14(+0.85%) |
Dec 22, 2014 | 16.14 | 16.48 | 16.02 | 16.45 | 89,699 | +0.26(+1.61%) |
Dec 19, 2014 | 15.88 | 16.24 | 15.61 | 16.19 | 264,849 | +0.27(+1.70%) |
Dec 18, 2014 | 15.45 | 16.05 | 15.24 | 15.92 | 278,300 | +0.72(+4.74%) |
Dec 17, 2014 | 14.83 | 15.29 | 14.77 | 15.20 | 168,137 | +0.39(+2.67%) |
Dec 16, 2014 | 14.94 | 15.17 | 14.09 | 14.80 | 124,369 | -0.19(-1.23%) |
Dec 15, 2014 | 15.26 | 15.50 | 14.99 | 14.99 | 160,641 | -0.18(-1.19%) |
Dec 12, 2014 | 15.26 | 15.53 | 15.16 | 15.17 | 119,295 | -0.28(-1.81%) |
Dec 11, 2014 | 15.46 | 15.72 | 15.06 | 15.45 | 117,131 | +0.08(+0.52%) |
Dec 10, 2014 | 15.75 | 15.86 | 15.35 | 15.37 | 120,652 | -0.44(-2.78%) |
Dec 09, 2014 | 15.73 | 16.11 | 15.50 | 15.81 | 192,058 | -0.06(-0.38%) |
Dec 08, 2014 | 16.16 | 16.39 | 15.81 | 15.87 | 103,637 | -0.28(-1.73%) |
Dec 05, 2014 | 16.10 | 16.30 | 16.05 | 16.15 | 134,995 | +0.04(+0.25%) |
Dec 04, 2014 | 16.17 | 16.33 | 16.07 | 16.11 | 131,668 | -0.11(-0.68%) |
Dec 03, 2014 | 16.40 | 16.40 | 15.94 | 16.22 | 200,734 | +0.32(+2.01%) |
Dec 02, 2014 | 15.35 | 16.00 | 15.30 | 15.90 | 313,667 | +1.08(+7.29%) |
Dec 01, 2014 | 14.84 | 15.20 | 14.76 | 14.82 | 160,127 | -0.02(-0.13%) |
Nov 28, 2014 | 15.25 | 15.31 | 14.75 | 14.84 | 89,907 | -0.38(-2.50%) |
Nov 26, 2014 | 14.96 | 15.22 | 15.22 | 15.22 | 107,300 | +0.29(+1.94%) |
Nov 25, 2014 | 14.73 | 14.97 | 14.61 | 14.93 | 97,656 | +0.22(+1.50%) |
Nov 24, 2014 | 14.09 | 14.80 | 13.96 | 14.71 | 159,744 | +0.63(+4.47%) |
Nov 21, 2014 | 13.93 | 14.34 | 13.80 | 14.08 | 184,737 | +0.45(+3.30%) |
Nov 20, 2014 | 13.59 | 13.72 | 13.50 | 13.63 | 85,010 | +0.03(+0.22%) |
Nov 19, 2014 | 14.34 | 14.34 | 13.52 | 13.60 | 105,853 | -0.77(-5.36%) |
Nov 18, 2014 | 14.05 | 14.52 | 14.05 | 14.37 | 84,892 | +0.31(+2.20%) |
Nov 17, 2014 | 14.98 | 15.22 | 14.02 | 14.06 | 176,735 | -0.81(-5.45%) |
Nov 14, 2014 | 14.27 | 14.98 | 14.07 | 14.87 | 136,304 | +0.57(+3.99%) |
Nov 13, 2014 | 14.17 | 14.40 | 14.04 | 14.30 | 87,441 | +0.17(+1.20%) |
Nov 12, 2014 | 14.30 | 14.35 | 14.04 | 14.13 | 80,395 | -0.25(-1.74%) |
Nov 11, 2014 | 14.44 | 14.48 | 14.29 | 14.38 | 69,887 | -0.07(-0.48%) |
Nov 10, 2014 | 14.29 | 14.47 | 14.14 | 14.45 | 52,109 | +0.15(+1.05%) |
Nov 07, 2014 | 14.27 | 14.39 | 14.19 | 14.30 | 87,751 | +0.05(+0.35%) |
Nov 06, 2014 | 14.11 | 14.30 | 13.97 | 14.25 | 136,499 | +0.16(+1.14%) |
Nov 05, 2014 | 13.77 | 14.14 | 13.54 | 14.09 | 103,669 | +0.42(+3.07%) |
Nov 04, 2014 | 13.64 | 13.86 | 13.55 | 13.67 | 145,225 | +0.06(+0.44%) |
Nov 03, 2014 | 13.53 | 13.82 | 13.45 | 13.61 | 154,773 | +0.07(+0.52%) |
Oct 31, 2014 | 13.44 | 13.70 | 13.12 | 13.54 | 169,119 | +0.47(+3.60%) |
Oct 30, 2014 | 13.24 | 13.30 | 12.62 | 13.07 | 309,173 | -0.19(-1.43%) |
Oct 29, 2014 | 14.39 | 14.39 | 13.21 | 13.26 | 274,825 | -1.11(-7.72%) |
Oct 28, 2014 | 14.39 | 14.59 | 14.24 | 14.37 | 225,112 | +0.07(+0.49%) |
Oct 27, 2014 | 14.37 | 14.59 | 14.43 | 14.30 | 85,135 | -0.13(-0.90%) |
Oct 24, 2014 | 14.37 | 14.53 | 14.28 | 14.43 | 107,925 | +0.15(+1.05%) |
Oct 23, 2014 | 13.90 | 14.37 | 13.90 | 14.28 | 66,332 | +0.53(+3.85%) |
Oct 22, 2014 | 14.12 | 14.12 | 13.71 | 13.75 | 88,252 | -0.38(-2.69%) |
Oct 21, 2014 | 14.05 | 14.23 | 14.05 | 14.13 | 89,600 | +0.19(+1.36%) |
Oct 20, 2014 | 13.67 | 13.99 | 13.67 | 13.94 | 62,128 | +0.16(+1.16%) |
Oct 17, 2014 | 14.34 | 14.34 | 13.69 | 13.78 | 177,274 | -0.33(-2.34%) |
Oct 16, 2014 | 13.51 | 14.32 | 13.51 | 14.11 | 203,094 | +0.37(+2.69%) |
Oct 15, 2014 | 13.45 | 13.88 | 13.45 | 13.74 | 163,271 | +0.24(+1.78%) |
Oct 14, 2014 | 13.99 | 14.28 | 13.48 | 13.50 | 167,178 | -0.33(-2.39%) |
Oct 13, 2014 | 13.91 | 14.18 | 13.74 | 13.83 | 83,501 | -0.10(-0.72%) |
Oct 10, 2014 | 14.63 | 14.63 | 13.90 | 13.93 | 105,964 | -0.81(-5.50%) |
Oct 09, 2014 | 15.36 | 15.53 | 14.72 | 14.74 | 108,741 | -0.64(-4.16%) |
Oct 08, 2014 | 15.17 | 15.41 | 14.76 | 15.38 | 84,933 | +0.21(+1.38%) |
Oct 07, 2014 | 15.18 | 15.38 | 14.99 | 15.17 | 174,164 | -0.15(-0.98%) |
Oct 06, 2014 | 15.67 | 15.68 | 15.30 | 15.32 | 95,776 | -0.32(-2.05%) |
Oct 03, 2014 | 16.01 | 16.33 | 15.47 | 15.64 | 89,547 | -0.19(-1.20%) |
Oct 02, 2014 | 14.92 | 15.86 | 14.87 | 15.83 | 116,625 | +0.87(+5.82%) |