Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.98 | 14.94 | 14.94 | 14.94 | 6,400,824 | -0.01(-0.10%) |
Dec 30, 2014 | 14.94 | 15.11 | 14.94 | 14.96 | 2,923,757 | -0.03(-0.19%) |
Dec 29, 2014 | 14.81 | 15.02 | 14.81 | 14.99 | 6,711,916 | +0.12(+0.82%) |
Dec 26, 2014 | 14.81 | 14.91 | 14.77 | 14.86 | 1,210,198 | +0.12(+0.78%) |
Dec 24, 2014 | 14.81 | 14.75 | 14.75 | 14.75 | 1,518,585 | -0.04(-0.29%) |
Dec 23, 2014 | 14.55 | 14.84 | 14.53 | 14.79 | 2,353,090 | +0.30(+2.09%) |
Dec 22, 2014 | 14.45 | 14.58 | 14.41 | 14.49 | 2,694,549 | +0.04(+0.25%) |
Dec 19, 2014 | 14.36 | 14.55 | 14.32 | 14.45 | 5,998,218 | +0.14(+1.01%) |
Dec 18, 2014 | 14.26 | 14.32 | 14.14 | 14.31 | 3,660,770 | +0.22(+1.58%) |
Dec 17, 2014 | 13.89 | 14.10 | 13.84 | 14.09 | 4,123,356 | +0.29(+2.09%) |
Dec 16, 2014 | 13.91 | 14.09 | 13.80 | 13.80 | 3,658,472 | -0.14(-0.98%) |
Dec 15, 2014 | 14.11 | 14.15 | 13.80 | 13.94 | 4,069,117 | -0.14(-1.02%) |
Dec 12, 2014 | 14.35 | 14.40 | 14.07 | 14.08 | 4,690,172 | -0.42(-2.88%) |
Dec 11, 2014 | 14.55 | 14.67 | 14.45 | 14.50 | 3,020,956 | -0.01(-0.10%) |
Dec 10, 2014 | 14.68 | 14.73 | 14.48 | 14.51 | 4,245,851 | -0.19(-1.27%) |
Dec 09, 2014 | 14.46 | 14.71 | 14.44 | 14.70 | 2,459,946 | +0.14(+0.94%) |
Dec 08, 2014 | 14.79 | 14.84 | 14.53 | 14.56 | 3,201,426 | -0.22(-1.46%) |
Dec 05, 2014 | 14.75 | 14.86 | 14.73 | 14.78 | 2,290,513 | +0.02(+0.15%) |
Dec 04, 2014 | 14.73 | 14.79 | 14.66 | 14.76 | 1,947,035 | -0.01(-0.10%) |
Dec 03, 2014 | 14.73 | 14.81 | 14.69 | 14.77 | 2,680,328 | -0.01(-0.10%) |
Dec 02, 2014 | 14.63 | 14.81 | 14.59 | 14.79 | 2,997,660 | +0.22(+1.48%) |
Dec 01, 2014 | 14.59 | 14.67 | 14.53 | 14.57 | 4,142,563 | -0.03(-0.20%) |
Nov 28, 2014 | 14.66 | 14.66 | 14.48 | 14.60 | 2,030,178 | +0.01(+0.05%) |
Nov 26, 2014 | 14.51 | 14.59 | 14.59 | 14.59 | 1,817,687 | +0.07(+0.47%) |
Nov 25, 2014 | 14.49 | 14.63 | 14.47 | 14.52 | 3,110,247 | +0.04(+0.25%) |
Nov 24, 2014 | 14.47 | 14.53 | 14.41 | 14.49 | 2,644,324 | +0.08(+0.55%) |
Nov 21, 2014 | 14.46 | 14.48 | 14.29 | 14.41 | 2,866,708 | +0.09(+0.60%) |
Nov 20, 2014 | 14.18 | 14.37 | 14.17 | 14.32 | 7,997,739 | +0.10(+0.71%) |
Nov 19, 2014 | 14.18 | 14.27 | 14.15 | 14.22 | 3,094,243 | +0.01(+0.10%) |
Nov 18, 2014 | 14.05 | 14.28 | 14.04 | 14.21 | 3,396,391 | +0.18(+1.28%) |
Nov 17, 2014 | 13.92 | 14.12 | 13.88 | 14.03 | 3,556,340 | +0.11(+0.77%) |
Nov 14, 2014 | 13.91 | 13.99 | 13.89 | 13.92 | 2,500,330 | +0.02(+0.15%) |
Nov 13, 2014 | 13.96 | 14.07 | 13.84 | 13.90 | 3,348,984 | -0.01(-0.05%) |
Nov 12, 2014 | 13.80 | 13.96 | 13.79 | 13.91 | 2,091,597 | +0.04(+0.26%) |
Nov 11, 2014 | 13.89 | 13.93 | 13.84 | 13.87 | 2,026,554 | -0.03(-0.21%) |
Nov 10, 2014 | 13.79 | 13.91 | 13.76 | 13.90 | 2,956,847 | +0.14(+1.04%) |
Nov 07, 2014 | 13.84 | 13.88 | 13.72 | 13.76 | 7,966,396 | -0.13(-0.93%) |
Nov 06, 2014 | 13.78 | 13.89 | 13.71 | 13.89 | 3,106,018 | +0.12(+0.88%) |
Nov 05, 2014 | 13.76 | 13.81 | 13.68 | 13.76 | 2,630,224 | +0.13(+0.95%) |
Nov 04, 2014 | 13.77 | 13.91 | 13.61 | 13.63 | 7,121,413 | -0.15(-1.09%) |
Nov 03, 2014 | 13.89 | 13.89 | 13.74 | 13.79 | 3,264,607 | -0.10(-0.72%) |
Oct 31, 2014 | 13.92 | 14.01 | 13.74 | 13.89 | 4,032,359 | +0.14(+0.99%) |
Oct 30, 2014 | 13.49 | 13.86 | 13.39 | 13.75 | 6,922,958 | +0.20(+1.48%) |
Oct 29, 2014 | 13.56 | 13.59 | 13.46 | 13.55 | 6,836,462 | -0.01(-0.05%) |
Oct 28, 2014 | 13.41 | 13.58 | 13.39 | 13.56 | 3,399,364 | +0.19(+1.45%) |
Oct 27, 2014 | 13.34 | 13.36 | 13.36 | 13.36 | 6,627,315 | +0.00(+0.00%) |
Oct 24, 2014 | 13.36 | 13.41 | 13.28 | 13.36 | 2,343,510 | +0.03(+0.21%) |
Oct 23, 2014 | 13.29 | 13.39 | 13.20 | 13.33 | 5,491,080 | +0.12(+0.92%) |
Oct 22, 2014 | 12.97 | 13.43 | 12.90 | 13.21 | 17,012,368 | +0.39(+3.07%) |
Oct 21, 2014 | 12.64 | 12.93 | 12.60 | 12.82 | 9,267,352 | +0.29(+2.34%) |
Oct 20, 2014 | 12.50 | 12.52 | 12.45 | 12.52 | 3,520,497 | +0.01(+0.12%) |
Oct 17, 2014 | 12.50 | 12.57 | 12.37 | 12.51 | 6,837,473 | +0.11(+0.87%) |
Oct 16, 2014 | 11.99 | 12.50 | 11.99 | 12.40 | 11,714,565 | +0.21(+1.70%) |
Oct 15, 2014 | 11.76 | 12.28 | 11.72 | 12.20 | 10,635,380 | +0.22(+1.85%) |
Oct 14, 2014 | 11.90 | 12.11 | 11.90 | 11.97 | 8,152,259 | +0.15(+1.27%) |
Oct 13, 2014 | 12.06 | 12.10 | 11.82 | 11.82 | 12,456,829 | -0.24(-2.02%) |
Oct 10, 2014 | 12.20 | 12.39 | 12.03 | 12.07 | 9,196,065 | -0.16(-1.29%) |
Oct 09, 2014 | 12.69 | 12.69 | 12.20 | 12.22 | 5,606,218 | -0.49(-3.88%) |
Oct 08, 2014 | 12.40 | 12.73 | 12.35 | 12.72 | 5,320,560 | +0.31(+2.48%) |
Oct 07, 2014 | 12.63 | 12.70 | 12.41 | 12.41 | 6,040,877 | -0.33(-2.59%) |
Oct 06, 2014 | 12.95 | 12.97 | 12.61 | 12.74 | 8,529,474 | -0.19(-1.49%) |
Oct 03, 2014 | 12.85 | 12.97 | 12.80 | 12.93 | 6,095,824 | +0.19(+1.46%) |
Oct 02, 2014 | 12.80 | 12.85 | 12.45 | 12.75 | 7,770,105 | -0.07(-0.56%) |