Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.05 | 16.79 | 16.79 | 16.79 | 95,730 | -0.13(-0.78%) |
Dec 30, 2014 | 17.03 | 17.23 | 16.89 | 16.92 | 68,208 | -0.12(-0.72%) |
Dec 29, 2014 | 16.77 | 17.10 | 16.77 | 17.04 | 30,245 | +0.23(+1.34%) |
Dec 26, 2014 | 17.39 | 17.39 | 16.75 | 16.82 | 28,587 | -0.58(-3.36%) |
Dec 24, 2014 | 17.04 | 17.40 | 17.40 | 17.40 | 32,263 | +0.43(+2.55%) |
Dec 23, 2014 | 16.83 | 16.99 | 16.60 | 16.97 | 32,090 | +0.17(+1.01%) |
Dec 22, 2014 | 17.04 | 17.09 | 16.46 | 16.80 | 44,246 | -0.31(-1.82%) |
Dec 19, 2014 | 17.16 | 17.19 | 16.86 | 17.11 | 71,499 | -0.06(-0.33%) |
Dec 18, 2014 | 17.27 | 17.38 | 16.87 | 17.17 | 46,148 | +0.12(+0.72%) |
Dec 17, 2014 | 16.43 | 17.13 | 16.13 | 17.04 | 47,750 | +0.56(+3.37%) |
Dec 16, 2014 | 16.37 | 16.67 | 16.22 | 16.49 | 39,771 | +0.06(+0.34%) |
Dec 15, 2014 | 16.55 | 16.79 | 16.30 | 16.43 | 42,539 | -0.13(-0.80%) |
Dec 12, 2014 | 16.56 | 16.75 | 16.35 | 16.56 | 26,219 | -0.03(-0.17%) |
Dec 11, 2014 | 16.57 | 17.20 | 16.39 | 16.59 | 54,744 | +0.18(+1.09%) |
Dec 10, 2014 | 17.00 | 17.15 | 16.31 | 16.41 | 100,614 | -0.66(-3.86%) |
Dec 09, 2014 | 16.63 | 17.35 | 16.47 | 17.07 | 64,531 | +0.28(+1.68%) |
Dec 08, 2014 | 16.88 | 17.14 | 16.64 | 16.79 | 93,112 | -0.18(-1.05%) |
Dec 05, 2014 | 16.58 | 17.08 | 16.58 | 16.97 | 43,994 | +0.41(+2.45%) |
Dec 04, 2014 | 16.44 | 16.72 | 16.30 | 16.56 | 58,429 | +0.13(+0.80%) |
Dec 03, 2014 | 16.21 | 16.53 | 16.20 | 16.43 | 85,914 | +0.14(+0.87%) |
Dec 02, 2014 | 15.95 | 16.37 | 15.95 | 16.29 | 31,180 | +0.34(+2.13%) |
Dec 01, 2014 | 16.06 | 16.39 | 15.79 | 15.95 | 155,192 | -0.07(-0.41%) |
Nov 28, 2014 | 16.08 | 16.49 | 15.97 | 16.02 | 31,513 | -0.05(-0.29%) |
Nov 26, 2014 | 15.84 | 16.07 | 16.07 | 16.07 | 55,294 | +0.28(+1.79%) |
Nov 25, 2014 | 16.00 | 16.09 | 15.44 | 15.78 | 192,270 | -0.09(-0.59%) |
Nov 24, 2014 | 15.70 | 16.11 | 15.52 | 15.88 | 117,378 | +0.24(+1.51%) |
Nov 21, 2014 | 15.91 | 16.08 | 15.38 | 15.64 | 125,827 | -0.11(-0.72%) |
Nov 20, 2014 | 14.81 | 15.88 | 14.81 | 15.75 | 137,582 | +0.85(+5.69%) |
Nov 19, 2014 | 15.55 | 15.67 | 14.71 | 14.91 | 117,360 | -0.78(-4.98%) |
Nov 18, 2014 | 15.98 | 16.13 | 15.64 | 15.69 | 116,165 | -0.12(-0.77%) |
Nov 17, 2014 | 16.13 | 16.27 | 15.76 | 15.81 | 135,643 | -0.39(-2.39%) |
Nov 14, 2014 | 16.23 | 16.66 | 16.12 | 16.20 | 105,843 | +0.01(+0.06%) |
Nov 13, 2014 | 15.37 | 16.53 | 15.37 | 16.19 | 343,663 | +0.85(+5.53%) |
Nov 12, 2014 | 14.60 | 15.55 | 14.01 | 15.34 | 224,113 | +0.61(+4.16%) |
Nov 11, 2014 | 14.60 | 15.01 | 14.57 | 14.73 | 149,387 | +0.15(+1.03%) |
Nov 10, 2014 | 14.65 | 14.76 | 14.37 | 14.58 | 90,537 | -0.02(-0.13%) |
Nov 07, 2014 | 14.17 | 14.83 | 14.17 | 14.60 | 90,593 | +0.46(+3.27%) |
Nov 06, 2014 | 14.21 | 14.34 | 13.76 | 14.13 | 69,344 | -0.10(-0.73%) |
Nov 05, 2014 | 14.12 | 14.26 | 14.03 | 14.24 | 55,664 | +0.24(+1.68%) |
Nov 04, 2014 | 13.71 | 14.35 | 13.71 | 14.00 | 124,104 | +0.22(+1.57%) |
Nov 03, 2014 | 13.73 | 14.05 | 13.56 | 13.78 | 63,825 | +0.11(+0.83%) |
Oct 31, 2014 | 13.60 | 13.94 | 13.51 | 13.67 | 77,416 | +0.25(+1.90%) |
Oct 30, 2014 | 13.62 | 13.73 | 13.26 | 13.42 | 102,161 | -0.21(-1.52%) |
Oct 29, 2014 | 14.02 | 14.02 | 13.56 | 13.62 | 90,993 | -0.40(-2.82%) |
Oct 28, 2014 | 13.94 | 14.17 | 13.79 | 14.02 | 91,148 | -0.01(-0.07%) |
Oct 27, 2014 | 14.23 | 14.22 | 14.22 | 14.03 | 46,680 | -0.19(-1.33%) |
Oct 24, 2014 | 14.78 | 14.85 | 14.00 | 14.22 | 113,092 | -0.61(-4.13%) |
Oct 23, 2014 | 14.11 | 15.22 | 14.11 | 14.83 | 479,687 | +0.93(+6.71%) |
Oct 22, 2014 | 13.66 | 14.08 | 13.63 | 13.90 | 187,301 | +0.33(+2.43%) |
Oct 21, 2014 | 13.55 | 13.63 | 13.46 | 13.57 | 421,048 | +0.15(+1.12%) |
Oct 20, 2014 | 13.35 | 13.55 | 13.35 | 13.42 | 175,942 | +0.07(+0.49%) |
Oct 17, 2014 | 13.57 | 13.69 | 13.32 | 13.35 | 48,556 | -0.15(-1.12%) |
Oct 16, 2014 | 13.45 | 13.63 | 13.45 | 13.50 | 79,704 | -0.12(-0.90%) |
Oct 15, 2014 | 13.25 | 13.66 | 13.20 | 13.62 | 263,266 | +0.26(+1.97%) |
Oct 14, 2014 | 13.29 | 13.43 | 13.23 | 13.36 | 138,941 | +0.14(+1.07%) |
Oct 13, 2014 | 13.15 | 13.36 | 13.15 | 13.22 | 77,206 | +0.00(+0.00%) |
Oct 10, 2014 | 13.14 | 13.35 | 13.08 | 13.22 | 77,123 | +0.01(+0.07%) |
Oct 09, 2014 | 13.41 | 13.58 | 13.20 | 13.21 | 182,693 | -0.24(-1.82%) |
Oct 08, 2014 | 13.30 | 13.61 | 13.21 | 13.46 | 145,308 | +0.10(+0.78%) |
Oct 07, 2014 | 13.47 | 13.71 | 13.30 | 13.35 | 196,117 | -0.24(-1.80%) |
Oct 06, 2014 | 13.38 | 13.62 | 13.34 | 13.60 | 30,344 | +0.28(+2.12%) |
Oct 03, 2014 | 13.29 | 13.57 | 13.21 | 13.31 | 59,682 | +0.03(+0.21%) |
Oct 02, 2014 | 13.21 | 13.59 | 13.16 | 13.29 | 116,892 | +0.06(+0.43%) |