Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.33 | 15.06 | 15.06 | 15.06 | 12,808,700 | -0.52(-3.34%) |
Dec 30, 2014 | 15.33 | 15.77 | 15.32 | 15.58 | 11,588,147 | +0.47(+3.11%) |
Dec 29, 2014 | 15.40 | 15.41 | 15.05 | 15.11 | 6,970,427 | -0.24(-1.56%) |
Dec 26, 2014 | 15.50 | 15.51 | 15.35 | 15.35 | 4,817,522 | +0.26(+1.72%) |
Dec 24, 2014 | 15.08 | 15.09 | 15.09 | 15.09 | 2,615,000 | +0.05(+0.33%) |
Dec 23, 2014 | 15.04 | 15.16 | 15.00 | 15.04 | 4,718,530 | +0.05(+0.33%) |
Dec 22, 2014 | 15.31 | 15.31 | 14.87 | 14.99 | 10,923,419 | -0.40(-2.60%) |
Dec 19, 2014 | 15.27 | 15.43 | 15.22 | 15.39 | 4,809,525 | +0.14(+0.92%) |
Dec 18, 2014 | 15.39 | 15.43 | 15.17 | 15.25 | 5,949,610 | +0.15(+0.99%) |
Dec 17, 2014 | 15.14 | 15.38 | 14.96 | 15.10 | 15,465,522 | +0.02(+0.13%) |
Dec 16, 2014 | 15.60 | 15.62 | 14.88 | 15.08 | 14,696,828 | -0.39(-2.52%) |
Dec 15, 2014 | 16.13 | 16.19 | 15.44 | 15.47 | 13,474,497 | -0.83(-5.09%) |
Dec 12, 2014 | 16.36 | 16.43 | 16.28 | 16.30 | 5,443,829 | -0.03(-0.18%) |
Dec 11, 2014 | 16.28 | 16.49 | 16.27 | 16.33 | 5,315,273 | -0.04(-0.24%) |
Dec 10, 2014 | 16.42 | 16.48 | 16.33 | 16.37 | 7,283,253 | +0.05(+0.31%) |
Dec 09, 2014 | 16.02 | 16.48 | 16.02 | 16.32 | 15,012,378 | +0.61(+3.88%) |
Dec 08, 2014 | 15.61 | 15.74 | 15.53 | 15.71 | 6,494,433 | +0.10(+0.64%) |
Dec 05, 2014 | 15.69 | 15.71 | 15.56 | 15.61 | 6,654,076 | -0.16(-1.01%) |
Dec 04, 2014 | 15.88 | 15.92 | 15.75 | 15.77 | 6,370,716 | +0.04(+0.25%) |
Dec 03, 2014 | 15.79 | 15.89 | 15.63 | 15.73 | 5,851,158 | -0.02(-0.13%) |
Dec 02, 2014 | 15.66 | 15.83 | 15.52 | 15.75 | 8,855,595 | -0.03(-0.19%) |
Dec 01, 2014 | 15.26 | 16.09 | 15.22 | 15.78 | 24,679,300 | +0.95(+6.41%) |
Nov 28, 2014 | 15.20 | 15.24 | 14.80 | 14.83 | 13,579,376 | -1.04(-6.55%) |
Nov 26, 2014 | 15.90 | 15.87 | 15.87 | 15.87 | 3,791,900 | -0.11(-0.69%) |
Nov 25, 2014 | 15.92 | 16.00 | 15.82 | 15.98 | 7,134,013 | +0.20(+1.27%) |
Nov 24, 2014 | 15.78 | 15.81 | 15.65 | 15.78 | 4,992,036 | -0.01(-0.06%) |
Nov 21, 2014 | 15.79 | 15.93 | 15.61 | 15.79 | 9,215,947 | +0.19(+1.22%) |
Nov 20, 2014 | 15.52 | 15.61 | 15.46 | 15.60 | 5,923,725 | +0.12(+0.78%) |
Nov 19, 2014 | 15.58 | 15.87 | 15.24 | 15.48 | 19,595,008 | -0.07(-0.45%) |
Nov 18, 2014 | 15.56 | 15.59 | 15.46 | 15.55 | 5,974,274 | +0.05(+0.32%) |
Nov 17, 2014 | 15.47 | 15.53 | 15.38 | 15.50 | 8,245,727 | -0.13(-0.83%) |
Nov 14, 2014 | 14.80 | 15.72 | 14.77 | 15.63 | 22,214,540 | +0.66(+4.41%) |
Nov 13, 2014 | 15.05 | 15.09 | 14.93 | 14.97 | 6,754,084 | -0.06(-0.40%) |
Nov 12, 2014 | 14.99 | 15.09 | 14.96 | 15.03 | 9,429,168 | -0.08(-0.53%) |
Nov 11, 2014 | 14.94 | 15.24 | 14.87 | 15.11 | 8,087,575 | +0.19(+1.27%) |
Nov 10, 2014 | 15.05 | 15.07 | 14.86 | 14.92 | 7,293,132 | -0.18(-1.19%) |
Nov 07, 2014 | 14.93 | 15.15 | 14.91 | 15.10 | 9,881,451 | +0.28(+1.89%) |
Nov 06, 2014 | 14.68 | 14.84 | 14.68 | 14.82 | 8,905,402 | +0.16(+1.09%) |
Nov 05, 2014 | 14.71 | 14.96 | 14.64 | 14.66 | 15,935,310 | -0.70(-4.56%) |
Nov 04, 2014 | 15.33 | 15.43 | 15.28 | 15.36 | 6,143,578 | -0.12(-0.78%) |
Nov 03, 2014 | 15.41 | 15.56 | 15.35 | 15.48 | 10,352,941 | -0.02(-0.13%) |
Oct 31, 2014 | 15.22 | 15.50 | 15.21 | 15.50 | 14,869,241 | -0.32(-2.02%) |
Oct 30, 2014 | 15.97 | 15.99 | 15.68 | 15.82 | 16,507,717 | -0.56(-3.42%) |
Oct 29, 2014 | 16.53 | 16.61 | 16.33 | 16.38 | 5,695,242 | -0.11(-0.67%) |
Oct 28, 2014 | 16.61 | 16.64 | 16.47 | 16.49 | 3,376,481 | +0.07(+0.43%) |
Oct 27, 2014 | 16.47 | 16.50 | 16.42 | 16.42 | 2,937,259 | -0.08(-0.48%) |
Oct 24, 2014 | 16.63 | 16.64 | 16.43 | 16.50 | 3,286,587 | +0.00(+0.00%) |
Oct 23, 2014 | 16.45 | 16.55 | 16.40 | 16.50 | 5,527,166 | +0.04(+0.24%) |
Oct 22, 2014 | 16.56 | 16.57 | 16.42 | 16.46 | 6,517,653 | -0.35(-2.08%) |
Oct 21, 2014 | 16.79 | 16.91 | 16.77 | 16.81 | 4,744,808 | +0.08(+0.48%) |
Oct 20, 2014 | 16.71 | 16.80 | 16.63 | 16.73 | 4,529,730 | +0.15(+0.90%) |
Oct 17, 2014 | 16.64 | 16.66 | 16.52 | 16.58 | 5,573,205 | -0.09(-0.54%) |
Oct 16, 2014 | 16.55 | 16.75 | 16.51 | 16.67 | 5,704,353 | -0.04(-0.24%) |
Oct 15, 2014 | 16.68 | 17.09 | 16.68 | 16.71 | 10,039,414 | +0.03(+0.18%) |
Oct 14, 2014 | 16.74 | 16.77 | 16.61 | 16.68 | 4,812,952 | -0.05(-0.30%) |
Oct 13, 2014 | 16.67 | 16.74 | 16.57 | 16.73 | 4,815,243 | +0.09(+0.54%) |
Oct 10, 2014 | 16.63 | 16.68 | 16.53 | 16.64 | 5,039,187 | +0.02(+0.12%) |
Oct 09, 2014 | 16.78 | 16.97 | 16.61 | 16.62 | 7,295,783 | -0.06(-0.36%) |
Oct 08, 2014 | 16.62 | 16.74 | 16.35 | 16.68 | 9,537,924 | +0.20(+1.21%) |
Oct 07, 2014 | 16.59 | 16.63 | 16.39 | 16.48 | 7,987,185 | -0.12(-0.72%) |
Oct 06, 2014 | 16.36 | 16.65 | 16.31 | 16.60 | 8,485,105 | +0.48(+2.98%) |
Oct 03, 2014 | 16.17 | 16.29 | 16.04 | 16.12 | 12,041,114 | -0.29(-1.77%) |
Oct 02, 2014 | 16.39 | 16.45 | 16.25 | 16.41 | 8,326,242 | -0.07(-0.42%) |