Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.48 | 12.02 | 12.02 | 12.02 | 1,155,100 | -0.40(-3.22%) |
Dec 30, 2014 | 12.08 | 12.48 | 11.99 | 12.42 | 843,014 | +0.32(+2.64%) |
Dec 29, 2014 | 11.93 | 12.11 | 11.75 | 12.10 | 766,351 | +0.13(+1.09%) |
Dec 26, 2014 | 12.65 | 12.71 | 11.86 | 11.97 | 1,017,901 | -0.68(-5.38%) |
Dec 24, 2014 | 12.10 | 12.65 | 12.65 | 12.65 | 617,900 | +0.66(+5.50%) |
Dec 23, 2014 | 13.50 | 13.50 | 11.94 | 11.99 | 1,394,833 | -1.44(-10.72%) |
Dec 22, 2014 | 13.82 | 13.93 | 13.12 | 13.43 | 709,700 | -0.39(-2.82%) |
Dec 19, 2014 | 13.33 | 14.06 | 13.22 | 13.82 | 2,516,363 | +0.76(+5.82%) |
Dec 18, 2014 | 14.14 | 14.58 | 13.00 | 13.06 | 1,034,608 | -0.90(-6.45%) |
Dec 17, 2014 | 12.73 | 13.97 | 12.61 | 13.96 | 838,391 | +1.31(+10.36%) |
Dec 16, 2014 | 11.80 | 13.38 | 11.80 | 12.65 | 972,390 | +0.36(+2.89%) |
Dec 15, 2014 | 13.95 | 14.09 | 11.48 | 12.29 | 3,057,934 | -1.53(-11.03%) |
Dec 12, 2014 | 14.41 | 14.66 | 13.13 | 13.82 | 1,209,192 | -0.86(-5.86%) |
Dec 11, 2014 | 14.58 | 15.00 | 14.40 | 14.68 | 566,343 | +0.19(+1.31%) |
Dec 10, 2014 | 15.03 | 15.35 | 14.35 | 14.49 | 701,742 | -0.56(-3.72%) |
Dec 09, 2014 | 14.35 | 15.15 | 14.01 | 15.05 | 899,303 | +0.46(+3.15%) |
Dec 08, 2014 | 14.70 | 15.27 | 14.54 | 14.59 | 493,831 | -0.11(-0.75%) |
Dec 05, 2014 | 14.71 | 14.87 | 14.51 | 14.70 | 481,130 | +0.04(+0.27%) |
Dec 04, 2014 | 14.64 | 14.89 | 14.47 | 14.66 | 508,231 | +0.02(+0.14%) |
Dec 03, 2014 | 14.94 | 14.94 | 14.45 | 14.64 | 519,216 | -0.26(-1.74%) |
Dec 02, 2014 | 14.70 | 15.29 | 14.59 | 14.90 | 1,179,185 | +0.24(+1.64%) |
Dec 01, 2014 | 15.45 | 15.45 | 14.51 | 14.66 | 811,500 | -0.69(-4.50%) |
Nov 28, 2014 | 15.75 | 15.84 | 15.11 | 15.35 | 403,275 | -0.45(-2.85%) |
Nov 26, 2014 | 14.98 | 15.80 | 15.80 | 15.80 | 659,600 | +0.85(+5.69%) |
Nov 25, 2014 | 14.83 | 15.28 | 14.67 | 14.95 | 798,407 | +0.16(+1.08%) |
Nov 24, 2014 | 14.35 | 14.82 | 14.30 | 14.79 | 434,754 | +0.50(+3.50%) |
Nov 21, 2014 | 14.73 | 15.00 | 14.24 | 14.29 | 595,875 | -0.17(-1.18%) |
Nov 20, 2014 | 14.66 | 14.76 | 14.33 | 14.46 | 593,402 | -0.25(-1.70%) |
Nov 19, 2014 | 14.82 | 14.97 | 14.55 | 14.71 | 357,302 | -0.11(-0.74%) |
Nov 18, 2014 | 14.47 | 14.90 | 14.47 | 14.82 | 663,901 | +0.38(+2.63%) |
Nov 17, 2014 | 14.48 | 15.08 | 14.43 | 14.44 | 601,650 | -0.03(-0.21%) |
Nov 14, 2014 | 15.29 | 15.29 | 14.32 | 14.47 | 1,421,602 | -0.86(-5.61%) |
Nov 13, 2014 | 15.94 | 16.09 | 15.20 | 15.33 | 505,266 | -0.62(-3.89%) |
Nov 12, 2014 | 16.29 | 16.51 | 15.77 | 15.95 | 565,471 | -0.47(-2.86%) |
Nov 11, 2014 | 16.14 | 16.57 | 15.88 | 16.42 | 678,292 | +0.22(+1.36%) |
Nov 10, 2014 | 15.43 | 16.41 | 15.25 | 16.20 | 831,482 | +0.70(+4.52%) |
Nov 07, 2014 | 15.73 | 15.80 | 15.11 | 15.50 | 1,033,843 | -0.34(-2.15%) |
Nov 06, 2014 | 16.29 | 16.40 | 15.19 | 15.84 | 1,191,636 | -0.46(-2.82%) |
Nov 05, 2014 | 17.52 | 17.61 | 16.08 | 16.30 | 1,017,694 | -1.07(-6.16%) |
Nov 04, 2014 | 17.61 | 17.75 | 16.98 | 17.37 | 528,584 | -0.28(-1.59%) |
Nov 03, 2014 | 17.36 | 17.99 | 17.32 | 17.65 | 595,144 | +0.25(+1.44%) |
Oct 31, 2014 | 18.25 | 18.33 | 17.39 | 17.40 | 951,646 | -0.39(-2.19%) |
Oct 30, 2014 | 17.33 | 18.09 | 17.26 | 17.79 | 707,901 | +0.41(+2.36%) |
Oct 29, 2014 | 17.18 | 17.20 | 17.13 | 17.38 | 586,709 | +0.21(+1.22%) |
Oct 28, 2014 | 16.98 | 17.23 | 16.75 | 17.17 | 642,752 | +0.33(+1.96%) |
Oct 27, 2014 | 16.54 | 17.07 | 16.62 | 16.84 | 654,757 | +0.22(+1.32%) |
Oct 24, 2014 | 16.36 | 16.62 | 16.30 | 16.62 | 433,052 | +0.24(+1.47%) |
Oct 23, 2014 | 16.11 | 16.73 | 15.95 | 16.38 | 796,089 | +0.48(+3.02%) |
Oct 22, 2014 | 16.41 | 16.52 | 15.60 | 15.90 | 916,435 | -0.45(-2.75%) |
Oct 21, 2014 | 16.96 | 17.07 | 16.16 | 16.35 | 833,037 | -0.39(-2.33%) |
Oct 20, 2014 | 15.92 | 16.91 | 15.92 | 16.74 | 614,023 | +0.79(+4.95%) |
Oct 17, 2014 | 16.19 | 16.30 | 15.76 | 15.95 | 639,532 | +0.23(+1.46%) |
Oct 16, 2014 | 14.83 | 16.09 | 14.65 | 15.72 | 849,749 | +0.61(+4.04%) |
Oct 15, 2014 | 14.08 | 15.14 | 13.80 | 15.11 | 1,061,284 | +0.74(+5.15%) |
Oct 14, 2014 | 14.63 | 15.18 | 14.14 | 14.37 | 1,092,747 | -0.44(-2.97%) |
Oct 13, 2014 | 15.33 | 15.54 | 14.58 | 14.81 | 1,132,767 | -0.58(-3.77%) |
Oct 10, 2014 | 16.27 | 16.84 | 15.31 | 15.39 | 1,682,102 | -1.64(-9.63%) |
Oct 09, 2014 | 17.89 | 17.93 | 16.88 | 17.03 | 1,084,180 | -0.87(-4.86%) |
Oct 08, 2014 | 17.47 | 17.95 | 16.87 | 17.90 | 1,069,792 | +0.41(+2.34%) |
Oct 07, 2014 | 16.72 | 18.09 | 16.63 | 17.49 | 1,195,418 | +0.63(+3.74%) |
Oct 06, 2014 | 17.51 | 17.71 | 16.85 | 16.86 | 981,490 | -0.27(-1.58%) |
Oct 03, 2014 | 16.91 | 17.48 | 16.66 | 17.13 | 936,760 | +0.44(+2.64%) |
Oct 02, 2014 | 16.12 | 16.80 | 15.63 | 16.69 | 949,330 | +0.43(+2.64%) |