Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.82 | 14.78 | 14.78 | 14.78 | 6,469,695 | -0.01(-0.10%) |
Dec 30, 2014 | 14.78 | 14.95 | 14.78 | 14.80 | 2,955,216 | -0.03(-0.19%) |
Dec 29, 2014 | 14.65 | 14.86 | 14.65 | 14.83 | 6,784,134 | +0.12(+0.82%) |
Dec 26, 2014 | 14.66 | 14.75 | 14.62 | 14.71 | 1,223,219 | +0.11(+0.78%) |
Dec 24, 2014 | 14.66 | 14.59 | 14.59 | 14.59 | 1,534,924 | -0.04(-0.29%) |
Dec 23, 2014 | 14.39 | 14.69 | 14.38 | 14.64 | 2,378,408 | +0.30(+2.09%) |
Dec 22, 2014 | 14.30 | 14.43 | 14.26 | 14.34 | 2,723,541 | +0.04(+0.25%) |
Dec 19, 2014 | 14.21 | 14.39 | 14.17 | 14.30 | 6,062,757 | +0.14(+1.01%) |
Dec 18, 2014 | 14.11 | 14.17 | 13.99 | 14.16 | 3,700,159 | +0.22(+1.58%) |
Dec 17, 2014 | 13.74 | 13.95 | 13.69 | 13.94 | 4,167,722 | +0.28(+2.09%) |
Dec 16, 2014 | 13.76 | 13.94 | 13.65 | 13.65 | 3,697,836 | -0.14(-0.98%) |
Dec 15, 2014 | 13.96 | 13.99 | 13.65 | 13.79 | 4,112,900 | -0.14(-1.02%) |
Dec 12, 2014 | 14.20 | 14.25 | 13.92 | 13.93 | 4,740,637 | -0.41(-2.88%) |
Dec 11, 2014 | 14.39 | 14.51 | 14.30 | 14.34 | 3,053,460 | -0.01(-0.10%) |
Dec 10, 2014 | 14.52 | 14.57 | 14.32 | 14.36 | 4,291,535 | -0.19(-1.27%) |
Dec 09, 2014 | 14.31 | 14.55 | 14.28 | 14.54 | 2,486,415 | +0.14(+0.94%) |
Dec 08, 2014 | 14.63 | 14.68 | 14.37 | 14.41 | 3,235,873 | -0.21(-1.46%) |
Dec 05, 2014 | 14.59 | 14.71 | 14.57 | 14.62 | 2,315,158 | +0.02(+0.15%) |
Dec 04, 2014 | 14.57 | 14.64 | 14.51 | 14.60 | 1,967,985 | -0.01(-0.10%) |
Dec 03, 2014 | 14.57 | 14.66 | 14.54 | 14.61 | 2,709,167 | -0.01(-0.10%) |
Dec 02, 2014 | 14.48 | 14.65 | 14.44 | 14.63 | 3,029,914 | +0.21(+1.48%) |
Dec 01, 2014 | 14.44 | 14.52 | 14.37 | 14.41 | 4,187,135 | -0.03(-0.20%) |
Nov 28, 2014 | 14.50 | 14.50 | 14.33 | 14.44 | 2,052,022 | +0.01(+0.05%) |
Nov 26, 2014 | 14.36 | 14.44 | 14.44 | 14.44 | 1,837,245 | +0.07(+0.47%) |
Nov 25, 2014 | 14.34 | 14.47 | 14.32 | 14.37 | 3,143,713 | +0.04(+0.25%) |
Nov 24, 2014 | 14.31 | 14.38 | 14.25 | 14.33 | 2,672,776 | +0.08(+0.55%) |
Nov 21, 2014 | 14.30 | 14.33 | 14.13 | 14.25 | 2,897,553 | +0.09(+0.60%) |
Nov 20, 2014 | 14.03 | 14.22 | 14.02 | 14.17 | 8,083,792 | +0.10(+0.71%) |
Nov 19, 2014 | 14.03 | 14.11 | 14.00 | 14.07 | 3,127,536 | +0.01(+0.10%) |
Nov 18, 2014 | 13.90 | 14.13 | 13.89 | 14.06 | 3,432,935 | +0.18(+1.28%) |
Nov 17, 2014 | 13.77 | 13.97 | 13.73 | 13.88 | 3,594,605 | +0.11(+0.77%) |
Nov 14, 2014 | 13.77 | 13.84 | 13.74 | 13.77 | 2,527,233 | +0.02(+0.15%) |
Nov 13, 2014 | 13.82 | 13.92 | 13.70 | 13.75 | 3,385,018 | -0.01(-0.05%) |
Nov 12, 2014 | 13.65 | 13.81 | 13.65 | 13.76 | 2,114,102 | +0.04(+0.26%) |
Nov 11, 2014 | 13.74 | 13.78 | 13.70 | 13.72 | 2,048,359 | -0.03(-0.21%) |
Nov 10, 2014 | 13.64 | 13.76 | 13.61 | 13.75 | 2,988,662 | +0.14(+1.04%) |
Nov 07, 2014 | 13.70 | 13.73 | 13.57 | 13.61 | 8,052,112 | -0.13(-0.93%) |
Nov 06, 2014 | 13.63 | 13.74 | 13.57 | 13.74 | 3,139,437 | +0.12(+0.88%) |
Nov 05, 2014 | 13.62 | 13.66 | 13.53 | 13.62 | 2,658,524 | +0.13(+0.95%) |
Nov 04, 2014 | 13.62 | 13.77 | 13.46 | 13.49 | 7,198,037 | -0.15(-1.09%) |
Nov 03, 2014 | 13.74 | 13.74 | 13.59 | 13.64 | 3,299,733 | -0.10(-0.72%) |
Oct 31, 2014 | 13.77 | 13.87 | 13.60 | 13.74 | 4,075,746 | +0.13(+0.99%) |
Oct 30, 2014 | 13.35 | 13.72 | 13.25 | 13.60 | 6,997,446 | +0.20(+1.48%) |
Oct 29, 2014 | 13.42 | 13.44 | 13.31 | 13.40 | 6,910,020 | -0.01(-0.05%) |
Oct 28, 2014 | 13.26 | 13.43 | 13.25 | 13.41 | 3,435,940 | +0.19(+1.45%) |
Oct 27, 2014 | 13.20 | 13.22 | 13.22 | 13.22 | 6,698,623 | +0.00(+0.00%) |
Oct 24, 2014 | 13.22 | 13.27 | 13.14 | 13.22 | 2,368,725 | +0.03(+0.22%) |
Oct 23, 2014 | 13.15 | 13.25 | 13.06 | 13.19 | 5,550,162 | +0.12(+0.92%) |
Oct 22, 2014 | 12.83 | 13.28 | 12.77 | 13.07 | 17,195,416 | +0.39(+3.07%) |
Oct 21, 2014 | 12.50 | 12.79 | 12.46 | 12.68 | 9,367,066 | +0.29(+2.34%) |
Oct 20, 2014 | 12.37 | 12.39 | 12.32 | 12.39 | 3,558,376 | +0.01(+0.11%) |
Oct 17, 2014 | 12.36 | 12.44 | 12.24 | 12.38 | 6,911,042 | +0.11(+0.87%) |
Oct 16, 2014 | 11.87 | 12.36 | 11.87 | 12.27 | 11,840,610 | +0.21(+1.70%) |
Oct 15, 2014 | 11.63 | 12.15 | 11.60 | 12.07 | 10,749,813 | +0.22(+1.85%) |
Oct 14, 2014 | 11.78 | 11.98 | 11.78 | 11.85 | 8,239,974 | +0.15(+1.27%) |
Oct 13, 2014 | 11.93 | 11.97 | 11.69 | 11.70 | 12,590,860 | -0.24(-2.02%) |
Oct 10, 2014 | 12.07 | 12.26 | 11.90 | 11.94 | 9,295,011 | -0.16(-1.29%) |
Oct 09, 2014 | 12.55 | 12.55 | 12.07 | 12.09 | 5,666,539 | -0.49(-3.88%) |
Oct 08, 2014 | 12.26 | 12.59 | 12.21 | 12.58 | 5,377,807 | +0.30(+2.48%) |
Oct 07, 2014 | 12.50 | 12.57 | 12.28 | 12.28 | 6,105,875 | -0.33(-2.59%) |
Oct 06, 2014 | 12.82 | 12.83 | 12.48 | 12.60 | 8,621,248 | -0.19(-1.50%) |
Oct 03, 2014 | 12.72 | 12.83 | 12.67 | 12.80 | 6,161,413 | +0.18(+1.46%) |
Oct 02, 2014 | 12.66 | 12.71 | 12.32 | 12.61 | 7,853,709 | -0.07(-0.56%) |