Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.56 | 14.47 | 14.47 | 14.47 | 983,800 | -0.05(-0.34%) |
Dec 30, 2014 | 14.37 | 15.11 | 14.32 | 14.52 | 1,132,499 | +0.04(+0.28%) |
Dec 29, 2014 | 13.98 | 14.49 | 13.90 | 14.48 | 1,127,358 | +0.56(+4.02%) |
Dec 26, 2014 | 13.83 | 14.20 | 13.69 | 13.92 | 814,267 | +0.04(+0.29%) |
Dec 24, 2014 | 13.49 | 13.88 | 13.88 | 13.88 | 573,800 | +0.47(+3.47%) |
Dec 23, 2014 | 13.49 | 13.50 | 12.71 | 13.41 | 1,656,300 | -0.01(-0.04%) |
Dec 22, 2014 | 13.04 | 13.42 | 12.77 | 13.42 | 1,233,136 | +0.21(+1.59%) |
Dec 19, 2014 | 13.76 | 13.76 | 13.19 | 13.21 | 2,868,261 | -0.59(-4.28%) |
Dec 18, 2014 | 13.80 | 14.02 | 13.55 | 13.80 | 1,214,334 | +0.30(+2.22%) |
Dec 17, 2014 | 12.66 | 13.50 | 12.60 | 13.50 | 1,116,415 | +0.90(+7.14%) |
Dec 16, 2014 | 13.00 | 13.50 | 12.58 | 12.60 | 1,494,240 | -0.40(-3.08%) |
Dec 15, 2014 | 14.07 | 14.17 | 12.83 | 13.00 | 1,662,344 | -0.97(-6.94%) |
Dec 12, 2014 | 14.30 | 14.49 | 13.85 | 13.97 | 1,276,406 | -0.33(-2.31%) |
Dec 11, 2014 | 15.47 | 16.04 | 14.17 | 14.30 | 1,768,700 | -1.29(-8.27%) |
Dec 10, 2014 | 15.66 | 16.10 | 15.47 | 15.59 | 892,221 | -0.24(-1.52%) |
Dec 09, 2014 | 14.69 | 15.87 | 14.35 | 15.83 | 1,407,853 | +0.96(+6.46%) |
Dec 08, 2014 | 15.16 | 15.48 | 14.76 | 14.87 | 830,840 | -0.35(-2.30%) |
Dec 05, 2014 | 15.20 | 15.46 | 15.01 | 15.22 | 855,676 | +0.00(+0.00%) |
Dec 04, 2014 | 15.43 | 15.57 | 15.11 | 15.22 | 578,416 | -0.26(-1.68%) |
Dec 03, 2014 | 16.11 | 16.15 | 15.35 | 15.48 | 1,105,470 | -0.68(-4.21%) |
Dec 02, 2014 | 15.53 | 16.18 | 15.29 | 16.16 | 1,185,622 | +0.63(+4.06%) |
Dec 01, 2014 | 16.78 | 16.81 | 15.43 | 15.53 | 1,300,993 | -1.41(-8.32%) |
Nov 28, 2014 | 16.80 | 17.70 | 16.67 | 16.94 | 779,614 | +0.13(+0.77%) |
Nov 26, 2014 | 16.67 | 16.81 | 16.81 | 16.81 | 783,200 | +0.29(+1.76%) |
Nov 25, 2014 | 16.60 | 16.92 | 16.10 | 16.52 | 1,036,746 | -0.09(-0.54%) |
Nov 24, 2014 | 16.83 | 17.15 | 16.20 | 16.61 | 4,444,862 | +0.88(+5.59%) |
Nov 21, 2014 | 16.00 | 16.23 | 15.66 | 15.73 | 945,012 | -0.05(-0.32%) |
Nov 20, 2014 | 15.53 | 16.22 | 15.36 | 15.78 | 885,478 | +0.14(+0.90%) |
Nov 19, 2014 | 15.58 | 16.07 | 15.25 | 15.64 | 1,385,430 | +0.07(+0.45%) |
Nov 18, 2014 | 15.45 | 15.68 | 15.33 | 15.57 | 710,308 | +0.23(+1.50%) |
Nov 17, 2014 | 15.24 | 15.48 | 14.96 | 15.34 | 707,061 | +0.02(+0.10%) |
Nov 14, 2014 | 15.13 | 15.43 | 14.83 | 15.32 | 866,948 | +0.13(+0.89%) |
Nov 13, 2014 | 15.61 | 15.73 | 15.10 | 15.19 | 862,110 | -0.34(-2.19%) |
Nov 12, 2014 | 15.60 | 15.80 | 15.08 | 15.53 | 1,346,841 | -0.07(-0.45%) |
Nov 11, 2014 | 15.81 | 16.05 | 15.33 | 15.60 | 1,283,565 | -0.44(-2.74%) |
Nov 10, 2014 | 16.19 | 16.88 | 15.51 | 16.04 | 2,460,188 | -0.08(-0.50%) |
Nov 07, 2014 | 16.23 | 16.45 | 15.83 | 16.12 | 1,231,977 | -0.14(-0.86%) |
Nov 06, 2014 | 15.13 | 16.57 | 15.12 | 16.26 | 1,933,627 | +1.09(+7.19%) |
Nov 05, 2014 | 16.57 | 16.65 | 15.12 | 15.17 | 2,041,688 | -1.21(-7.39%) |
Nov 04, 2014 | 16.25 | 16.41 | 15.78 | 16.38 | 1,214,674 | -0.02(-0.12%) |
Nov 03, 2014 | 16.35 | 16.69 | 16.00 | 16.40 | 1,840,179 | +0.23(+1.42%) |
Oct 31, 2014 | 17.41 | 17.87 | 15.85 | 16.17 | 4,247,871 | +0.44(+2.80%) |
Oct 30, 2014 | 15.13 | 15.79 | 15.04 | 15.73 | 1,502,857 | +0.54(+3.55%) |
Oct 29, 2014 | 15.03 | 15.25 | 14.31 | 15.19 | 2,220,843 | +0.07(+0.46%) |
Oct 28, 2014 | 16.07 | 16.07 | 15.00 | 15.12 | 3,899,631 | -0.79(-4.97%) |
Oct 27, 2014 | 14.80 | 23.56 | 23.56 | 15.91 | 15,719,388 | -7.65(-32.47%) |
Oct 24, 2014 | 23.23 | 23.62 | 22.90 | 23.56 | 789,000 | +0.52(+2.26%) |
Oct 23, 2014 | 22.29 | 23.60 | 22.05 | 23.04 | 1,113,557 | +0.75(+3.36%) |
Oct 22, 2014 | 22.71 | 22.71 | 21.61 | 22.29 | 1,022,406 | -0.20(-0.89%) |
Oct 21, 2014 | 23.10 | 23.20 | 22.28 | 22.49 | 815,306 | -0.34(-1.49%) |
Oct 20, 2014 | 21.88 | 22.35 | 21.79 | 22.83 | 1,039,791 | +0.61(+2.75%) |
Oct 17, 2014 | 24.74 | 24.95 | 22.16 | 22.22 | 3,908,573 | -0.08(-0.36%) |
Oct 16, 2014 | 20.13 | 22.50 | 20.00 | 22.30 | 2,438,165 | +1.39(+6.65%) |
Oct 15, 2014 | 19.09 | 21.10 | 18.84 | 20.91 | 1,973,391 | +2.00(+10.58%) |
Oct 14, 2014 | 18.86 | 19.75 | 18.50 | 18.91 | 1,200,644 | +0.30(+1.61%) |
Oct 13, 2014 | 18.75 | 19.29 | 17.54 | 18.61 | 2,138,698 | -0.16(-0.85%) |
Oct 10, 2014 | 19.69 | 19.93 | 18.65 | 18.77 | 1,303,747 | -1.08(-5.44%) |
Oct 09, 2014 | 21.02 | 21.02 | 19.59 | 19.85 | 1,440,887 | -1.04(-4.98%) |
Oct 08, 2014 | 20.88 | 21.23 | 19.66 | 20.89 | 1,704,366 | -0.05(-0.24%) |
Oct 07, 2014 | 21.61 | 22.08 | 20.85 | 20.94 | 1,079,653 | -0.89(-4.08%) |
Oct 06, 2014 | 23.54 | 23.63 | 21.66 | 21.83 | 1,963,180 | -1.47(-6.31%) |
Oct 03, 2014 | 21.95 | 23.75 | 21.66 | 23.30 | 2,201,954 | +1.67(+7.72%) |
Oct 02, 2014 | 21.66 | 21.93 | 20.55 | 21.63 | 1,953,550 | -0.25(-1.14%) |