Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.89 | 15.89 | 15.89 | 0 | -0.19(-1.18%) | |
Dec 30, 2014 | 16.15 | 16.15 | 16.02 | 16.08 | 154,529 | -0.28(-1.68%) |
Dec 29, 2014 | 16.38 | 16.45 | 16.32 | 16.36 | 243,707 | -0.09(-0.58%) |
Dec 26, 2014 | 16.45 | 16.53 | 16.44 | 16.45 | 108,257 | -0.03(-0.18%) |
Dec 24, 2014 | 16.48 | 16.48 | 16.48 | 0 | +0.06(+0.37%) | |
Dec 23, 2014 | 16.43 | 16.50 | 16.36 | 16.42 | 375,098 | -0.05(-0.30%) |
Dec 22, 2014 | 16.53 | 16.56 | 16.44 | 16.47 | 272,919 | +0.21(+1.29%) |
Dec 19, 2014 | 16.31 | 16.39 | 16.16 | 16.26 | 633,949 | -0.29(-1.75%) |
Dec 18, 2014 | 16.32 | 16.55 | 16.26 | 16.55 | 219,638 | +0.44(+2.73%) |
Dec 17, 2014 | 15.91 | 16.23 | 15.90 | 16.11 | 206,981 | +0.30(+1.93%) |
Dec 16, 2014 | 16.06 | 15.80 | 827,584 | +0.31(+2.00%) | ||
Dec 15, 2014 | 15.88 | 15.90 | 15.46 | 15.49 | 603,521 | -0.21(-1.31%) |
Dec 12, 2014 | 15.99 | 16.06 | 15.68 | 15.70 | 214,960 | -0.31(-1.92%) |
Dec 11, 2014 | 15.98 | 16.13 | 15.98 | 16.01 | 278,013 | +0.09(+0.55%) |
Dec 10, 2014 | 15.94 | 16.03 | 15.83 | 15.92 | 287,939 | -0.44(-2.71%) |
Dec 09, 2014 | 16.57 | 16.57 | 16.30 | 16.36 | 446,063 | -0.43(-2.54%) |
Dec 08, 2014 | 16.88 | 16.98 | 16.76 | 16.79 | 178,734 | -0.01(-0.06%) |
Dec 05, 2014 | 16.70 | 16.83 | 16.66 | 16.80 | 153,704 | +0.27(+1.63%) |
Dec 04, 2014 | 16.49 | 16.61 | 16.40 | 16.53 | 220,820 | +0.12(+0.73%) |
Dec 03, 2014 | 16.37 | 16.47 | 16.36 | 16.41 | 118,086 | -0.23(-1.35%) |
Dec 02, 2014 | 16.69 | 16.74 | 16.59 | 16.64 | 235,855 | -0.21(-1.28%) |
Dec 01, 2014 | 16.77 | 16.95 | 16.77 | 16.85 | 235,644 | -0.08(-0.47%) |
Nov 28, 2014 | 16.89 | 16.98 | 16.89 | 16.93 | 266,689 | +0.11(+0.64%) |
Nov 26, 2014 | 16.82 | 16.82 | 16.82 | 0 | +0.28(+1.70%) | |
Nov 25, 2014 | 16.59 | 16.64 | 16.52 | 16.54 | 512,997 | +0.01(+0.06%) |
Nov 24, 2014 | 16.43 | 16.54 | 16.43 | 16.53 | 365,452 | +0.31(+1.91%) |
Nov 21, 2014 | 16.25 | 16.32 | 16.14 | 16.22 | 156,140 | -0.01(-0.06%) |
Nov 20, 2014 | 16.08 | 16.26 | 16.07 | 16.23 | 469,589 | +0.06(+0.37%) |
Nov 19, 2014 | 16.18 | 16.24 | 16.04 | 16.17 | 151,464 | +0.19(+1.19%) |
Nov 18, 2014 | 15.86 | 16.03 | 15.86 | 15.98 | 146,392 | +0.30(+1.91%) |
Nov 17, 2014 | 15.75 | 15.62 | 15.68 | 113,933 | +0.06(+0.36%) | |
Nov 14, 2014 | 15.50 | 15.67 | 15.48 | 15.62 | 149,055 | +0.13(+0.87%) |
Nov 13, 2014 | 15.40 | 15.55 | 15.39 | 15.49 | 109,186 | +0.20(+1.31%) |
Nov 12, 2014 | 15.29 | 15.37 | 15.26 | 15.29 | 85,023 | -0.28(-1.80%) |
Nov 11, 2014 | 15.51 | 15.61 | 15.48 | 15.57 | 227,059 | +0.44(+2.91%) |
Nov 10, 2014 | 15.14 | 15.20 | 15.11 | 15.13 | 165,475 | +0.20(+1.34%) |
Nov 07, 2014 | 14.96 | 15.00 | 14.90 | 14.93 | 167,816 | +0.06(+0.38%) |
Nov 06, 2014 | 14.89 | 14.96 | 14.77 | 14.87 | 160,194 | -0.09(-0.57%) |
Nov 05, 2014 | 14.94 | 14.99 | 14.85 | 14.96 | 208,940 | +0.18(+1.18%) |
Nov 04, 2014 | 14.88 | 14.89 | 14.72 | 14.79 | 164,649 | -0.03(-0.17%) |
Nov 03, 2014 | 14.95 | 14.95 | 14.78 | 14.81 | 176,881 | -0.17(-1.13%) |
Oct 31, 2014 | 14.90 | 15.04 | 14.84 | 14.98 | 158,139 | +0.31(+2.11%) |
Oct 30, 2014 | 14.43 | 14.73 | 14.41 | 14.67 | 208,195 | +0.03(+0.20%) |
Oct 29, 2014 | 14.76 | 14.86 | 14.57 | 14.64 | 156,795 | +0.03(+0.21%) |
Oct 28, 2014 | 14.53 | 14.65 | 14.51 | 14.61 | 629,136 | +0.52(+3.73%) |
Oct 27, 2014 | 13.98 | 14.15 | 14.15 | 14.09 | 202,126 | -0.06(-0.46%) |
Oct 24, 2014 | 14.18 | 14.26 | 14.10 | 14.15 | 217,421 | +0.45(+3.28%) |
Oct 23, 2014 | 13.71 | 13.77 | 13.65 | 13.70 | 424,311 | +0.10(+0.74%) |
Oct 22, 2014 | 13.68 | 13.71 | 13.56 | 13.60 | 145,701 | -0.17(-1.23%) |
Oct 21, 2014 | 13.70 | 13.81 | 13.68 | 13.77 | 612,238 | +0.08(+0.62%) |
Oct 20, 2014 | 13.54 | 13.69 | 13.54 | 13.69 | 293,439 | +0.18(+1.33%) |
Oct 17, 2014 | 13.44 | 13.56 | 13.35 | 13.51 | 360,322 | +0.31(+2.31%) |
Oct 16, 2014 | 12.81 | 13.32 | 12.80 | 13.20 | 374,984 | -0.26(-1.93%) |
Oct 15, 2014 | 13.54 | 13.56 | 13.24 | 13.46 | 348,466 | -0.13(-0.96%) |
Oct 14, 2014 | 13.66 | 13.69 | 13.53 | 13.59 | 219,326 | +0.00(+0.00%) |
Oct 13, 2014 | 13.78 | 13.84 | 13.52 | 13.59 | 292,278 | -0.01(-0.05%) |
Oct 10, 2014 | 13.75 | 13.78 | 13.57 | 13.60 | 663,071 | -0.36(-2.60%) |
Oct 09, 2014 | 14.23 | 14.30 | 13.85 | 13.96 | 954,448 | -0.47(-3.29%) |
Oct 08, 2014 | 14.28 | 14.47 | 14.18 | 14.44 | 447,293 | +0.13(+0.94%) |
Oct 07, 2014 | 14.40 | 14.45 | 14.26 | 14.30 | 274,353 | -0.29(-1.95%) |
Oct 06, 2014 | 14.66 | 14.67 | 14.47 | 14.59 | 180,928 | -0.07(-0.51%) |
Oct 03, 2014 | 14.73 | 14.74 | 14.55 | 14.66 | 254,720 | -0.08(-0.53%) |
Oct 02, 2014 | 14.82 | 14.85 | 14.61 | 14.74 | 268,433 | -0.07(-0.49%) |