Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.90 | 13.91 | 13.91 | 13.91 | 49,693 | -0.01(-0.06%) |
Dec 30, 2014 | 14.17 | 14.20 | 13.89 | 13.91 | 47,669 | -0.27(-1.91%) |
Dec 29, 2014 | 14.34 | 14.54 | 14.14 | 14.18 | 107,489 | -0.24(-1.66%) |
Dec 26, 2014 | 14.10 | 14.85 | 13.96 | 14.42 | 141,756 | +0.41(+2.96%) |
Dec 24, 2014 | 14.26 | 14.01 | 14.01 | 14.01 | 102,398 | -0.14(-0.96%) |
Dec 23, 2014 | 14.41 | 15.01 | 14.09 | 14.14 | 290,336 | +0.03(+0.23%) |
Dec 22, 2014 | 14.09 | 14.48 | 13.78 | 14.11 | 113,417 | +0.08(+0.57%) |
Dec 19, 2014 | 13.52 | 14.22 | 13.40 | 14.03 | 320,625 | +0.57(+4.26%) |
Dec 18, 2014 | 13.35 | 13.57 | 13.21 | 13.46 | 299,826 | +0.23(+1.75%) |
Dec 17, 2014 | 12.87 | 13.35 | 12.52 | 13.23 | 404,627 | +0.31(+2.41%) |
Dec 16, 2014 | 12.57 | 13.13 | 12.54 | 12.92 | 350,359 | +0.38(+3.05%) |
Dec 15, 2014 | 12.46 | 12.67 | 12.27 | 12.54 | 95,068 | +0.18(+1.42%) |
Dec 12, 2014 | 12.61 | 12.85 | 12.31 | 12.36 | 153,358 | -0.45(-3.54%) |
Dec 11, 2014 | 12.09 | 13.03 | 12.06 | 12.81 | 553,461 | +0.74(+6.14%) |
Dec 10, 2014 | 12.30 | 12.32 | 11.97 | 12.07 | 143,245 | -0.33(-2.70%) |
Dec 09, 2014 | 11.95 | 12.43 | 11.95 | 12.41 | 79,946 | +0.38(+3.18%) |
Dec 08, 2014 | 12.47 | 12.53 | 11.95 | 12.03 | 90,753 | -0.47(-3.76%) |
Dec 05, 2014 | 12.48 | 13.01 | 12.45 | 12.50 | 158,734 | -0.01(-0.06%) |
Dec 04, 2014 | 12.58 | 12.73 | 12.30 | 12.50 | 75,088 | -0.14(-1.13%) |
Dec 03, 2014 | 12.35 | 12.69 | 12.35 | 12.65 | 104,293 | +0.30(+2.45%) |
Dec 02, 2014 | 12.06 | 12.57 | 11.96 | 12.34 | 105,560 | +0.27(+2.24%) |
Dec 01, 2014 | 12.40 | 12.63 | 12.07 | 12.07 | 179,661 | -0.17(-1.37%) |
Nov 28, 2014 | 12.57 | 12.57 | 12.21 | 12.24 | 54,093 | -0.41(-3.27%) |
Nov 26, 2014 | 12.73 | 12.65 | 12.65 | 12.65 | 79,308 | +0.00(+0.00%) |
Nov 25, 2014 | 12.43 | 12.70 | 12.38 | 12.65 | 172,251 | +0.22(+1.80%) |
Nov 24, 2014 | 12.76 | 12.76 | 12.42 | 12.43 | 91,002 | -0.34(-2.68%) |
Nov 21, 2014 | 12.73 | 13.04 | 12.47 | 12.77 | 331,999 | +0.24(+1.91%) |
Nov 20, 2014 | 12.40 | 12.57 | 12.33 | 12.54 | 125,602 | +0.14(+1.09%) |
Nov 19, 2014 | 12.13 | 12.54 | 12.11 | 12.40 | 202,032 | +0.15(+1.24%) |
Nov 18, 2014 | 12.19 | 12.46 | 12.03 | 12.25 | 422,134 | +0.65(+5.64%) |
Nov 17, 2014 | 10.86 | 11.83 | 10.83 | 11.59 | 392,293 | +0.69(+6.28%) |
Nov 14, 2014 | 10.49 | 11.04 | 9.499 | 10.91 | 1,262,030 | -0.04(-0.36%) |
Nov 13, 2014 | 10.77 | 11.14 | 10.76 | 10.95 | 172,978 | +0.15(+1.40%) |
Nov 12, 2014 | 10.81 | 10.87 | 10.72 | 10.80 | 370,609 | +0.00(+0.00%) |
Nov 11, 2014 | 10.90 | 10.97 | 10.73 | 10.80 | 107,144 | -0.08(-0.73%) |
Nov 10, 2014 | 11.14 | 11.16 | 10.83 | 10.88 | 106,692 | -0.26(-2.29%) |
Nov 07, 2014 | 10.93 | 11.19 | 10.93 | 11.13 | 170,922 | +0.23(+2.12%) |
Nov 06, 2014 | 10.98 | 11.04 | 10.79 | 10.90 | 175,617 | -0.09(-0.80%) |
Nov 05, 2014 | 11.53 | 11.53 | 10.98 | 10.99 | 145,931 | -0.41(-3.57%) |
Nov 04, 2014 | 11.50 | 11.67 | 11.28 | 11.40 | 181,481 | -0.16(-1.38%) |
Nov 03, 2014 | 11.48 | 11.67 | 11.48 | 11.55 | 118,251 | +0.04(+0.35%) |
Oct 31, 2014 | 11.55 | 11.77 | 11.45 | 11.52 | 190,953 | +0.12(+1.05%) |
Oct 30, 2014 | 11.36 | 11.47 | 11.28 | 11.40 | 130,932 | +0.04(+0.35%) |
Oct 29, 2014 | 11.20 | 11.47 | 11.20 | 11.36 | 240,322 | +0.16(+1.42%) |
Oct 28, 2014 | 11.29 | 11.40 | 11.14 | 11.20 | 291,051 | -0.02(-0.14%) |
Oct 27, 2014 | 11.36 | 11.37 | 11.36 | 11.21 | 355,039 | -0.14(-1.26%) |
Oct 24, 2014 | 11.37 | 11.49 | 11.28 | 11.36 | 293,622 | -0.03(-0.28%) |
Oct 23, 2014 | 11.38 | 11.52 | 11.30 | 11.39 | 159,178 | +0.11(+0.99%) |
Oct 22, 2014 | 11.32 | 11.48 | 11.23 | 11.28 | 261,594 | -0.05(-0.42%) |
Oct 21, 2014 | 11.12 | 11.39 | 11.04 | 11.32 | 231,117 | +0.30(+2.75%) |
Oct 20, 2014 | 11.00 | 11.16 | 10.95 | 11.02 | 309,485 | -0.02(-0.22%) |
Oct 17, 2014 | 11.04 | 11.10 | 10.89 | 11.04 | 342,140 | +0.13(+1.17%) |
Oct 16, 2014 | 10.73 | 10.92 | 10.63 | 10.92 | 200,401 | +0.06(+0.59%) |
Oct 15, 2014 | 10.96 | 10.99 | 10.73 | 10.85 | 196,542 | -0.29(-2.58%) |
Oct 14, 2014 | 11.44 | 11.48 | 11.14 | 11.14 | 378,447 | -0.18(-1.55%) |
Oct 13, 2014 | 11.48 | 11.57 | 11.29 | 11.32 | 164,343 | -0.13(-1.11%) |
Oct 10, 2014 | 11.71 | 11.79 | 11.40 | 11.44 | 90,878 | -0.32(-2.71%) |
Oct 09, 2014 | 12.04 | 12.13 | 11.71 | 11.76 | 315,282 | -0.35(-2.90%) |
Oct 08, 2014 | 11.95 | 12.13 | 11.66 | 12.11 | 300,983 | +0.19(+1.60%) |
Oct 07, 2014 | 12.12 | 12.12 | 11.91 | 11.92 | 177,522 | -0.25(-2.03%) |
Oct 06, 2014 | 11.81 | 12.34 | 11.59 | 12.17 | 382,256 | +0.53(+4.59%) |
Oct 03, 2014 | 11.55 | 11.75 | 11.38 | 11.63 | 596,851 | +0.14(+1.25%) |
Oct 02, 2014 | 11.67 | 11.67 | 11.09 | 11.49 | 411,211 | -0.17(-1.44%) |
Oct 01, 2014 | 12.59 | 12.59 | 11.24 | 11.66 | 471,281 | -0.88(-6.99%) |
Sep 30, 2014 | 13.17 | 13.38 | 12.38 | 12.54 | 1,238,922 | -0.75(-5.64%) |
Sep 29, 2014 | 13.42 | 13.54 | 13.15 | 13.28 | 260,874 | -0.24(-1.77%) |
Sep 26, 2014 | 13.55 | 13.61 | 13.43 | 13.52 | 158,559 | +0.03(+0.24%) |
Sep 25, 2014 | 13.93 | 13.94 | 13.39 | 13.49 | 161,669 | -0.45(-3.26%) |
Sep 24, 2014 | 13.67 | 14.03 | 13.63 | 13.95 | 86,487 | +0.24(+1.74%) |
Sep 23, 2014 | 13.78 | 13.80 | 13.62 | 13.71 | 167,229 | -0.10(-0.75%) |
Sep 22, 2014 | 14.03 | 14.10 | 13.75 | 13.81 | 127,319 | -0.17(-1.20%) |
Sep 19, 2014 | 14.26 | 14.38 | 13.99 | 13.98 | 396,677 | -0.22(-1.52%) |
Sep 18, 2014 | 13.98 | 14.34 | 13.87 | 14.19 | 174,880 | +0.27(+1.95%) |
Sep 17, 2014 | 13.95 | 14.03 | 13.81 | 13.92 | 143,809 | +0.04(+0.29%) |
Sep 16, 2014 | 13.79 | 14.00 | 13.79 | 13.88 | 208,603 | +0.07(+0.52%) |
Sep 15, 2014 | 13.95 | 13.99 | 13.75 | 13.81 | 132,470 | -0.19(-1.37%) |
Sep 12, 2014 | 14.04 | 14.34 | 13.90 | 14.00 | 275,581 | -0.13(-0.90%) |
Sep 11, 2014 | 14.38 | 14.45 | 13.73 | 14.13 | 340,072 | -0.39(-2.69%) |
Sep 10, 2014 | 14.85 | 14.85 | 14.48 | 14.52 | 225,604 | -0.40(-2.67%) |
Sep 09, 2014 | 14.82 | 15.14 | 14.71 | 14.92 | 108,772 | +0.09(+0.59%) |
Sep 08, 2014 | 14.94 | 14.96 | 14.59 | 14.83 | 147,148 | -0.22(-1.48%) |
Sep 05, 2014 | 15.10 | 15.22 | 14.86 | 15.05 | 164,520 | -0.11(-0.74%) |
Sep 04, 2014 | 15.41 | 15.55 | 15.11 | 15.16 | 96,178 | -0.27(-1.76%) |
Sep 03, 2014 | 15.54 | 15.62 | 15.21 | 15.44 | 53,144 | -0.02(-0.15%) |
Sep 02, 2014 | 15.67 | 15.67 | 15.41 | 15.46 | 89,810 | -0.21(-1.32%) |
Aug 29, 2014 | 15.66 | 15.67 | 15.67 | 15.67 | 52,956 | +0.02(+0.10%) |
Aug 28, 2014 | 15.62 | 15.74 | 15.62 | 15.65 | 152,457 | +0.03(+0.20%) |
Aug 27, 2014 | 15.71 | 15.78 | 15.54 | 15.62 | 248,125 | -0.11(-0.71%) |
Aug 26, 2014 | 15.94 | 15.94 | 15.65 | 15.73 | 149,757 | -0.13(-0.80%) |
Aug 25, 2014 | 15.91 | 15.98 | 15.82 | 15.86 | 29,088 | +0.09(+0.56%) |
Aug 22, 2014 | 15.78 | 15.87 | 15.68 | 15.77 | 118,048 | +0.02(+0.10%) |
Aug 21, 2014 | 15.78 | 15.86 | 15.43 | 15.75 | 204,616 | -0.04(-0.25%) |
Aug 20, 2014 | 15.99 | 15.88 | 15.67 | 15.79 | 219,939 | -0.09(-0.55%) |
Aug 19, 2014 | 15.94 | 15.94 | 15.75 | 15.88 | 102,502 | +0.07(+0.45%) |
Aug 18, 2014 | 15.48 | 16.02 | 15.37 | 15.81 | 79,831 | +0.53(+3.44%) |
Aug 15, 2014 | 15.53 | 16.14 | 15.20 | 15.28 | 104,131 | -0.11(-0.72%) |
Aug 14, 2014 | 14.92 | 15.48 | 14.80 | 15.40 | 118,345 | +0.51(+3.43%) |
Aug 13, 2014 | 14.48 | 15.08 | 14.46 | 14.89 | 129,441 | +0.42(+2.92%) |
Aug 12, 2014 | 14.16 | 14.49 | 13.95 | 14.46 | 134,674 | +0.22(+1.57%) |
Aug 11, 2014 | 14.10 | 14.49 | 13.97 | 14.24 | 46,106 | +0.07(+0.51%) |
Aug 08, 2014 | 13.47 | 14.25 | 13.40 | 14.17 | 22,310 | +0.67(+4.96%) |
Aug 07, 2014 | 13.04 | 13.89 | 13.04 | 13.50 | 135,770 | +0.33(+2.54%) |
Aug 06, 2014 | 13.25 | 13.29 | 12.73 | 13.16 | 615,761 | -0.02(-0.12%) |
Aug 05, 2014 | 13.26 | 13.38 | 12.93 | 13.18 | 205,526 | -0.11(-0.84%) |
Aug 04, 2014 | 13.32 | 13.46 | 12.95 | 13.29 | 107,290 | -0.05(-0.36%) |
Aug 01, 2014 | 13.18 | 13.48 | 12.96 | 13.34 | 110,569 | +0.06(+0.42%) |
Jul 31, 2014 | 12.93 | 13.63 | 12.83 | 13.28 | 97,465 | +0.15(+1.15%) |
Jul 30, 2014 | 13.60 | 13.87 | 12.48 | 13.13 | 372,757 | -0.44(-3.23%) |
Jul 29, 2014 | 14.34 | 14.53 | 13.55 | 13.57 | 285,809 | -0.73(-5.07%) |
Jul 28, 2014 | 15.09 | 15.09 | 14.03 | 14.30 | 116,144 | -0.64(-4.27%) |
Jul 25, 2014 | 15.05 | 15.38 | 14.91 | 14.93 | 155,545 | -0.10(-0.69%) |
Jul 24, 2014 | 15.02 | 15.34 | 14.87 | 15.04 | 379,810 | +0.06(+0.37%) |
Jul 23, 2014 | 15.82 | 15.87 | 14.69 | 14.98 | 664,215 | -0.82(-5.19%) |
Jul 22, 2014 | 15.86 | 16.13 | 15.35 | 15.80 | 588,326 | +0.00(+0.00%) |
Jul 21, 2014 | 15.94 | 16.18 | 15.74 | 15.80 | 132,005 | -0.10(-0.65%) |
Jul 18, 2014 | 15.70 | 16.18 | 15.70 | 15.91 | 58,408 | +0.19(+1.22%) |
Jul 17, 2014 | 15.58 | 16.10 | 15.58 | 15.71 | 166,368 | +0.10(+0.66%) |
Jul 16, 2014 | 15.94 | 17.08 | 15.59 | 15.61 | 158,587 | -0.29(-1.80%) |
Jul 15, 2014 | 16.26 | 17.05 | 15.83 | 15.90 | 134,208 | -0.41(-2.49%) |
Jul 14, 2014 | 16.89 | 16.89 | 16.11 | 16.30 | 151,641 | -0.61(-3.63%) |
Jul 11, 2014 | 17.06 | 17.13 | 16.85 | 16.92 | 168,064 | -0.03(-0.19%) |
Jul 10, 2014 | 16.62 | 17.17 | 16.44 | 16.95 | 115,084 | +0.06(+0.33%) |
Jul 09, 2014 | 16.36 | 17.36 | 16.36 | 16.89 | 125,265 | +0.51(+3.11%) |
Jul 08, 2014 | 16.34 | 16.72 | 16.09 | 16.38 | 101,161 | -0.09(-0.53%) |
Jul 07, 2014 | 16.69 | 16.69 | 16.29 | 16.47 | 97,190 | -0.11(-0.67%) |
Jul 03, 2014 | 16.50 | 16.58 | 16.58 | 16.58 | 41,662 | +0.06(+0.39%) |
Jul 02, 2014 | 16.34 | 16.73 | 16.11 | 16.52 | 374,190 | +0.24(+1.47%) |
Jul 01, 2014 | 16.62 | 16.73 | 16.18 | 16.28 | 231,661 | -0.29(-1.78%) |
Jun 30, 2014 | 17.21 | 17.67 | 16.26 | 16.58 | 397,074 | -0.71(-4.10%) |
Jun 27, 2014 | 17.36 | 17.52 | 16.77 | 17.28 | 242,500 | -0.33(-1.86%) |
Jun 26, 2014 | 17.71 | 17.92 | 17.05 | 17.61 | 214,526 | -0.24(-1.34%) |
Jun 25, 2014 | 17.60 | 18.28 | 17.13 | 17.85 | 146,874 | +0.17(+0.95%) |
Jun 24, 2014 | 17.43 | 18.02 | 17.43 | 17.68 | 104,693 | +0.18(+1.05%) |
Jun 23, 2014 | 18.03 | 18.32 | 17.47 | 17.50 | 198,283 | -0.39(-2.18%) |
Jun 20, 2014 | 17.53 | 18.04 | 17.48 | 17.89 | 410,219 | +0.33(+1.91%) |
Jun 19, 2014 | 17.30 | 18.00 | 16.97 | 17.56 | 550,266 | +0.19(+1.10%) |
Jun 18, 2014 | 16.93 | 18.19 | 16.79 | 17.36 | 649,103 | +0.43(+2.54%) |
Jun 17, 2014 | 16.13 | 17.48 | 16.13 | 16.93 | 672,743 | +0.78(+4.83%) |
Jun 16, 2014 | 15.94 | 16.39 | 15.94 | 16.15 | 308,180 | +0.06(+0.35%) |
Jun 13, 2014 | 16.14 | 16.23 | 15.94 | 16.10 | 684,982 | -0.04(-0.25%) |