Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.54 | 14.85 | 14.85 | 14.85 | 591,654 | +0.26(+1.81%) |
Dec 30, 2014 | 14.01 | 14.82 | 13.95 | 14.59 | 441,223 | +0.56(+4.00%) |
Dec 29, 2014 | 12.93 | 14.10 | 12.93 | 14.02 | 652,393 | +1.02(+7.80%) |
Dec 26, 2014 | 12.80 | 13.34 | 12.78 | 13.01 | 151,091 | +0.24(+1.90%) |
Dec 24, 2014 | 12.45 | 12.77 | 12.77 | 12.77 | 183,329 | +0.26(+2.07%) |
Dec 23, 2014 | 12.54 | 12.85 | 12.41 | 12.51 | 1,973,785 | -0.09(-0.73%) |
Dec 22, 2014 | 13.10 | 13.18 | 12.51 | 12.60 | 692,548 | -0.53(-4.07%) |
Dec 19, 2014 | 13.18 | 13.26 | 12.90 | 13.13 | 894,067 | -0.02(-0.16%) |
Dec 18, 2014 | 13.07 | 13.25 | 12.65 | 13.15 | 2,947,213 | +0.25(+1.92%) |
Dec 17, 2014 | 13.23 | 13.58 | 12.56 | 12.91 | 1,604,700 | -0.09(-0.66%) |
Dec 16, 2014 | 12.93 | 13.50 | 12.50 | 12.99 | 1,219,436 | -0.01(-0.04%) |
Dec 15, 2014 | 13.66 | 13.74 | 12.97 | 13.00 | 203,767 | -0.56(-4.10%) |
Dec 12, 2014 | 13.38 | 13.65 | 12.48 | 13.55 | 891,877 | +0.05(+0.40%) |
Dec 11, 2014 | 13.11 | 13.67 | 13.11 | 13.50 | 571,724 | +0.31(+2.33%) |
Dec 10, 2014 | 13.71 | 14.00 | 12.75 | 13.19 | 1,852,964 | -0.64(-4.61%) |
Dec 09, 2014 | 13.53 | 13.96 | 13.47 | 13.83 | 757,052 | -0.19(-1.35%) |
Dec 08, 2014 | 14.81 | 14.93 | 13.89 | 14.02 | 1,006,285 | -0.97(-6.45%) |
Dec 05, 2014 | 15.12 | 15.20 | 14.92 | 14.99 | 187,994 | -0.11(-0.72%) |
Dec 04, 2014 | 15.37 | 15.49 | 15.08 | 15.09 | 261,403 | -0.38(-2.48%) |
Dec 03, 2014 | 15.24 | 15.81 | 15.01 | 15.48 | 591,365 | +0.36(+2.39%) |
Dec 02, 2014 | 14.41 | 15.23 | 14.41 | 15.11 | 350,324 | +0.63(+4.32%) |
Dec 01, 2014 | 14.80 | 15.09 | 14.23 | 14.49 | 740,487 | -0.46(-3.11%) |
Nov 28, 2014 | 14.98 | 15.09 | 14.12 | 14.95 | 300,375 | -0.15(-1.00%) |
Nov 26, 2014 | 15.06 | 15.10 | 15.10 | 15.10 | 249,809 | +0.00(+0.00%) |
Nov 25, 2014 | 15.11 | 15.17 | 14.90 | 15.10 | 435,072 | -0.03(-0.21%) |
Nov 24, 2014 | 15.10 | 15.18 | 15.02 | 15.14 | 444,140 | +0.01(+0.07%) |
Nov 21, 2014 | 15.38 | 15.38 | 14.88 | 15.13 | 506,239 | -0.08(-0.50%) |
Nov 20, 2014 | 15.12 | 15.31 | 15.12 | 15.20 | 595,370 | -0.06(-0.39%) |
Nov 19, 2014 | 15.19 | 15.38 | 15.05 | 15.26 | 529,572 | +0.01(+0.04%) |
Nov 18, 2014 | 15.17 | 15.40 | 15.02 | 15.26 | 456,401 | +0.02(+0.14%) |
Nov 17, 2014 | 15.52 | 15.74 | 15.23 | 15.23 | 893,692 | -0.35(-2.25%) |
Nov 14, 2014 | 15.65 | 15.65 | 15.32 | 15.58 | 540,647 | +0.11(+0.73%) |
Nov 13, 2014 | 15.92 | 15.92 | 15.43 | 15.47 | 704,277 | -0.19(-1.21%) |
Nov 12, 2014 | 15.55 | 15.66 | 15.21 | 15.66 | 472,375 | +0.34(+2.22%) |
Nov 11, 2014 | 15.27 | 15.37 | 15.00 | 15.32 | 832,243 | +0.04(+0.25%) |
Nov 10, 2014 | 15.38 | 15.52 | 15.26 | 15.28 | 1,832,466 | +0.12(+0.82%) |
Nov 07, 2014 | 15.26 | 15.57 | 14.99 | 15.16 | 1,049,875 | -0.10(-0.64%) |
Nov 06, 2014 | 15.33 | 15.66 | 15.20 | 15.26 | 2,998,495 | +0.12(+0.78%) |