Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.83 | 14.79 | 14.79 | 14.79 | 6,466,019 | -0.01(-0.10%) |
Dec 30, 2014 | 14.79 | 14.96 | 14.79 | 14.81 | 2,953,537 | -0.03(-0.19%) |
Dec 29, 2014 | 14.66 | 14.86 | 14.66 | 14.84 | 6,780,279 | +0.12(+0.82%) |
Dec 26, 2014 | 14.66 | 14.76 | 14.63 | 14.71 | 1,222,524 | +0.11(+0.78%) |
Dec 24, 2014 | 14.66 | 14.60 | 14.60 | 14.60 | 1,534,052 | -0.04(-0.29%) |
Dec 23, 2014 | 14.40 | 14.69 | 14.39 | 14.64 | 2,377,057 | +0.30(+2.09%) |
Dec 22, 2014 | 14.31 | 14.44 | 14.27 | 14.34 | 2,721,994 | +0.04(+0.25%) |
Dec 19, 2014 | 14.22 | 14.40 | 14.18 | 14.31 | 6,059,313 | +0.14(+1.01%) |
Dec 18, 2014 | 14.12 | 14.18 | 14.00 | 14.17 | 3,698,056 | +0.22(+1.58%) |
Dec 17, 2014 | 13.75 | 13.96 | 13.70 | 13.95 | 4,165,354 | +0.28(+2.09%) |
Dec 16, 2014 | 13.77 | 13.95 | 13.66 | 13.66 | 3,695,735 | -0.14(-0.98%) |
Dec 15, 2014 | 13.97 | 14.00 | 13.66 | 13.80 | 4,110,563 | -0.14(-1.02%) |
Dec 12, 2014 | 14.21 | 14.26 | 13.93 | 13.94 | 4,737,944 | -0.41(-2.88%) |
Dec 11, 2014 | 14.40 | 14.52 | 14.31 | 14.35 | 3,051,725 | -0.01(-0.10%) |
Dec 10, 2014 | 14.53 | 14.58 | 14.33 | 14.37 | 4,289,096 | -0.19(-1.27%) |
Dec 09, 2014 | 14.32 | 14.56 | 14.29 | 14.55 | 2,485,002 | +0.14(+0.94%) |
Dec 08, 2014 | 14.64 | 14.69 | 14.38 | 14.42 | 3,234,034 | -0.21(-1.46%) |
Dec 05, 2014 | 14.60 | 14.71 | 14.58 | 14.63 | 2,313,843 | +0.02(+0.15%) |
Dec 04, 2014 | 14.58 | 14.64 | 14.52 | 14.61 | 1,966,867 | -0.01(-0.10%) |
Dec 03, 2014 | 14.58 | 14.66 | 14.54 | 14.62 | 2,707,628 | -0.01(-0.10%) |
Dec 02, 2014 | 14.49 | 14.66 | 14.44 | 14.64 | 3,028,192 | +0.21(+1.48%) |
Dec 01, 2014 | 14.44 | 14.53 | 14.38 | 14.42 | 4,184,757 | -0.03(-0.20%) |
Nov 28, 2014 | 14.51 | 14.51 | 14.34 | 14.45 | 2,050,856 | +0.01(+0.05%) |
Nov 26, 2014 | 14.37 | 14.44 | 14.44 | 14.44 | 1,836,201 | +0.07(+0.47%) |
Nov 25, 2014 | 14.35 | 14.48 | 14.33 | 14.38 | 3,141,926 | +0.04(+0.25%) |
Nov 24, 2014 | 14.32 | 14.38 | 14.26 | 14.34 | 2,671,257 | +0.08(+0.55%) |
Nov 21, 2014 | 14.31 | 14.33 | 14.14 | 14.26 | 2,895,907 | +0.09(+0.60%) |
Nov 20, 2014 | 14.04 | 14.23 | 14.03 | 14.18 | 8,079,199 | +0.10(+0.71%) |
Nov 19, 2014 | 14.04 | 14.12 | 14.00 | 14.08 | 3,125,759 | +0.01(+0.10%) |
Nov 18, 2014 | 13.91 | 14.14 | 13.90 | 14.06 | 3,430,985 | +0.18(+1.28%) |
Nov 17, 2014 | 13.78 | 13.98 | 13.74 | 13.89 | 3,592,563 | +0.11(+0.77%) |
Nov 14, 2014 | 13.77 | 13.85 | 13.75 | 13.78 | 2,525,797 | +0.02(+0.15%) |
Nov 13, 2014 | 13.82 | 13.93 | 13.70 | 13.76 | 3,383,095 | -0.01(-0.05%) |
Nov 12, 2014 | 13.66 | 13.82 | 13.65 | 13.77 | 2,112,900 | +0.04(+0.26%) |
Nov 11, 2014 | 13.75 | 13.79 | 13.70 | 13.73 | 2,047,195 | -0.03(-0.21%) |
Nov 10, 2014 | 13.65 | 13.77 | 13.62 | 13.76 | 2,986,964 | +0.14(+1.04%) |
Nov 07, 2014 | 13.70 | 13.74 | 13.58 | 13.62 | 8,047,537 | -0.13(-0.93%) |
Nov 06, 2014 | 13.64 | 13.75 | 13.58 | 13.75 | 3,137,654 | +0.12(+0.88%) |
Nov 05, 2014 | 13.62 | 13.67 | 13.54 | 13.62 | 2,657,014 | +0.13(+0.95%) |
Nov 04, 2014 | 13.63 | 13.77 | 13.47 | 13.50 | 7,193,948 | -0.15(-1.09%) |
Nov 03, 2014 | 13.75 | 13.75 | 13.60 | 13.65 | 3,297,858 | -0.10(-0.72%) |
Oct 31, 2014 | 13.78 | 13.87 | 13.60 | 13.75 | 4,073,430 | +0.13(+0.99%) |
Oct 30, 2014 | 13.36 | 13.72 | 13.26 | 13.61 | 6,993,471 | +0.20(+1.48%) |
Oct 29, 2014 | 13.43 | 13.45 | 13.32 | 13.41 | 6,906,094 | -0.01(-0.05%) |
Oct 28, 2014 | 13.27 | 13.44 | 13.26 | 13.42 | 3,433,988 | +0.19(+1.45%) |
Oct 27, 2014 | 13.21 | 13.23 | 13.23 | 13.23 | 6,694,817 | +0.00(+0.00%) |
Oct 24, 2014 | 13.23 | 13.28 | 13.15 | 13.23 | 2,367,380 | +0.03(+0.22%) |
Oct 23, 2014 | 13.16 | 13.26 | 13.06 | 13.20 | 5,547,009 | +0.12(+0.92%) |
Oct 22, 2014 | 12.84 | 13.29 | 12.77 | 13.08 | 17,185,646 | +0.39(+3.07%) |
Oct 21, 2014 | 12.51 | 12.80 | 12.47 | 12.69 | 9,361,744 | +0.29(+2.34%) |
Oct 20, 2014 | 12.38 | 12.40 | 12.33 | 12.40 | 3,556,355 | +0.01(+0.11%) |
Oct 17, 2014 | 12.37 | 12.45 | 12.25 | 12.38 | 6,907,115 | +0.11(+0.87%) |
Oct 16, 2014 | 11.87 | 12.37 | 11.87 | 12.28 | 11,833,883 | +0.21(+1.70%) |
Oct 15, 2014 | 11.64 | 12.16 | 11.60 | 12.07 | 10,743,706 | +0.22(+1.85%) |
Oct 14, 2014 | 11.78 | 11.99 | 11.78 | 11.85 | 8,235,293 | +0.15(+1.27%) |
Oct 13, 2014 | 11.94 | 11.98 | 11.70 | 11.70 | 12,583,707 | -0.24(-2.02%) |
Oct 10, 2014 | 12.08 | 12.26 | 11.91 | 11.94 | 9,289,731 | -0.16(-1.29%) |
Oct 09, 2014 | 12.56 | 12.56 | 12.07 | 12.10 | 5,663,320 | -0.49(-3.89%) |
Oct 08, 2014 | 12.27 | 12.60 | 12.22 | 12.59 | 5,374,752 | +0.30(+2.48%) |
Oct 07, 2014 | 12.50 | 12.58 | 12.29 | 12.29 | 6,102,406 | -0.33(-2.59%) |
Oct 06, 2014 | 12.82 | 12.84 | 12.48 | 12.61 | 8,616,350 | -0.19(-1.50%) |
Oct 03, 2014 | 12.72 | 12.84 | 12.68 | 12.80 | 6,157,912 | +0.18(+1.46%) |
Oct 02, 2014 | 12.67 | 12.72 | 12.33 | 12.62 | 7,849,247 | -0.07(-0.56%) |