Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.31 | 17.97 | 17.97 | 17.97 | 1,565,927 | -0.36(-1.96%) |
Dec 30, 2014 | 18.29 | 18.41 | 18.21 | 18.33 | 2,634,746 | -0.06(-0.34%) |
Dec 29, 2014 | 18.55 | 18.63 | 18.34 | 18.39 | 2,566,572 | -0.20(-1.09%) |
Dec 26, 2014 | 18.77 | 18.80 | 18.50 | 18.60 | 1,195,165 | -0.19(-1.03%) |
Dec 24, 2014 | 18.26 | 18.79 | 18.79 | 18.79 | 4,209,737 | +0.71(+3.95%) |
Dec 23, 2014 | 17.65 | 18.18 | 17.58 | 18.08 | 3,058,133 | +0.47(+2.70%) |
Dec 22, 2014 | 17.58 | 17.71 | 17.53 | 17.60 | 1,350,585 | -0.02(-0.12%) |
Dec 19, 2014 | 17.53 | 17.64 | 17.44 | 17.62 | 3,141,827 | +0.09(+0.54%) |
Dec 18, 2014 | 17.43 | 17.55 | 17.24 | 17.53 | 4,058,943 | +0.27(+1.57%) |
Dec 17, 2014 | 17.02 | 17.26 | 16.89 | 17.26 | 4,808,654 | +0.29(+1.72%) |
Dec 16, 2014 | 16.90 | 17.15 | 16.69 | 16.96 | 2,528,021 | +0.10(+0.59%) |
Dec 15, 2014 | 16.98 | 17.06 | 16.85 | 16.87 | 3,150,264 | -0.14(-0.83%) |
Dec 12, 2014 | 17.10 | 17.29 | 16.95 | 17.01 | 2,525,501 | -0.18(-1.06%) |
Dec 11, 2014 | 17.22 | 17.34 | 17.14 | 17.19 | 2,539,494 | -0.01(-0.03%) |
Dec 10, 2014 | 16.90 | 17.41 | 16.86 | 17.19 | 3,454,194 | +0.23(+1.38%) |
Dec 09, 2014 | 16.98 | 17.11 | 16.87 | 16.96 | 2,084,058 | -0.14(-0.82%) |
Dec 08, 2014 | 17.11 | 17.29 | 16.98 | 17.10 | 2,405,784 | -0.03(-0.15%) |
Dec 05, 2014 | 17.36 | 17.42 | 17.03 | 17.13 | 3,064,857 | -0.22(-1.26%) |
Dec 04, 2014 | 17.06 | 17.55 | 17.06 | 17.35 | 5,403,561 | +0.20(+1.16%) |
Dec 03, 2014 | 16.90 | 17.27 | 16.90 | 17.15 | 4,355,455 | +0.22(+1.29%) |
Dec 02, 2014 | 17.01 | 17.10 | 16.88 | 16.93 | 3,202,235 | -0.16(-0.92%) |
Dec 01, 2014 | 16.79 | 17.12 | 16.75 | 17.08 | 2,591,046 | +0.18(+1.08%) |
Nov 28, 2014 | 16.78 | 16.93 | 16.66 | 16.90 | 1,188,736 | +0.17(+1.00%) |
Nov 26, 2014 | 16.63 | 16.74 | 16.74 | 16.74 | 2,498,315 | +0.10(+0.63%) |
Nov 25, 2014 | 16.20 | 16.71 | 16.08 | 16.63 | 5,950,073 | +0.49(+3.01%) |
Nov 24, 2014 | 15.87 | 16.19 | 15.78 | 16.15 | 2,376,771 | +0.31(+1.94%) |
Nov 21, 2014 | 16.17 | 16.25 | 15.81 | 15.84 | 3,978,409 | -0.21(-1.33%) |
Nov 20, 2014 | 15.93 | 16.11 | 15.93 | 16.05 | 1,846,662 | +0.13(+0.82%) |
Nov 19, 2014 | 15.93 | 15.98 | 15.76 | 15.92 | 1,163,279 | -0.01(-0.07%) |
Nov 18, 2014 | 15.85 | 16.03 | 15.85 | 15.93 | 1,483,477 | +0.08(+0.49%) |
Nov 17, 2014 | 15.53 | 15.86 | 15.48 | 15.85 | 2,020,618 | +0.28(+1.81%) |
Nov 14, 2014 | 15.57 | 15.65 | 15.48 | 15.57 | 1,257,375 | +0.02(+0.13%) |
Nov 13, 2014 | 15.49 | 15.62 | 15.42 | 15.55 | 1,478,888 | +0.05(+0.30%) |
Nov 12, 2014 | 15.04 | 15.52 | 14.95 | 15.50 | 2,550,927 | +0.43(+2.87%) |
Nov 11, 2014 | 15.26 | 15.32 | 14.98 | 15.07 | 3,059,177 | -0.16(-1.03%) |
Nov 10, 2014 | 15.18 | 15.28 | 15.15 | 15.23 | 1,577,046 | +0.02(+0.14%) |
Nov 07, 2014 | 15.62 | 15.63 | 15.13 | 15.21 | 2,432,032 | -0.18(-1.15%) |
Nov 06, 2014 | 15.57 | 15.57 | 15.36 | 15.38 | 1,854,657 | -0.21(-1.37%) |
Nov 05, 2014 | 15.39 | 15.70 | 15.38 | 15.60 | 2,686,568 | +0.22(+1.42%) |
Nov 04, 2014 | 15.54 | 15.65 | 15.35 | 15.38 | 2,907,714 | -0.17(-1.07%) |
Nov 03, 2014 | 15.39 | 15.63 | 15.36 | 15.55 | 2,920,161 | -0.02(-0.13%) |
Oct 31, 2014 | 15.35 | 15.61 | 15.33 | 15.57 | 3,391,201 | +0.37(+2.40%) |
Oct 30, 2014 | 15.23 | 15.36 | 14.85 | 15.20 | 4,401,649 | -0.12(-0.78%) |
Oct 29, 2014 | 15.32 | 15.55 | 15.21 | 15.32 | 2,894,886 | +0.01(+0.03%) |
Oct 28, 2014 | 15.45 | 15.56 | 15.27 | 15.32 | 2,475,692 | -0.04(-0.27%) |
Oct 27, 2014 | 15.26 | 15.39 | 15.29 | 15.36 | 1,252,109 | +0.07(+0.44%) |
Oct 24, 2014 | 15.13 | 15.36 | 15.08 | 15.29 | 1,583,178 | +0.17(+1.14%) |
Oct 23, 2014 | 15.03 | 15.29 | 15.03 | 15.12 | 2,759,481 | +0.20(+1.33%) |
Oct 22, 2014 | 15.02 | 15.17 | 14.89 | 14.92 | 2,831,688 | -0.08(-0.52%) |
Oct 21, 2014 | 14.80 | 15.04 | 14.74 | 15.00 | 3,164,811 | +0.23(+1.59%) |
Oct 20, 2014 | 14.54 | 14.79 | 14.39 | 14.76 | 4,713,577 | +0.14(+0.93%) |
Oct 17, 2014 | 14.35 | 14.74 | 14.31 | 14.63 | 3,754,393 | +0.37(+2.56%) |
Oct 16, 2014 | 13.92 | 14.36 | 13.82 | 14.26 | 3,847,603 | +0.19(+1.33%) |
Oct 15, 2014 | 13.53 | 14.19 | 13.38 | 14.07 | 6,697,187 | +0.38(+2.78%) |
Oct 14, 2014 | 13.70 | 13.86 | 13.57 | 13.69 | 2,919,089 | +0.02(+0.15%) |
Oct 13, 2014 | 13.92 | 14.05 | 13.66 | 13.67 | 2,632,012 | -0.24(-1.73%) |
Oct 10, 2014 | 13.91 | 14.04 | 13.86 | 13.91 | 1,765,927 | -0.01(-0.07%) |
Oct 09, 2014 | 14.29 | 14.32 | 13.92 | 13.92 | 2,412,510 | -0.39(-2.70%) |
Oct 08, 2014 | 14.04 | 14.34 | 13.99 | 14.31 | 1,555,877 | +0.25(+1.74%) |
Oct 07, 2014 | 14.32 | 14.34 | 14.06 | 14.06 | 2,073,203 | -0.31(-2.14%) |
Oct 06, 2014 | 14.38 | 14.40 | 14.27 | 14.37 | 1,947,591 | +0.03(+0.22%) |
Oct 03, 2014 | 14.40 | 14.47 | 14.34 | 14.34 | 1,837,779 | +0.02(+0.11%) |
Oct 02, 2014 | 14.35 | 14.42 | 14.25 | 14.33 | 3,106,797 | -0.05(-0.36%) |