Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.37 | 16.86 | 16.86 | 16.86 | 8,380,837 | -0.44(-2.52%) |
Dec 30, 2014 | 17.31 | 17.39 | 17.22 | 17.29 | 1,554,314 | -0.16(-0.92%) |
Dec 29, 2014 | 17.42 | 17.55 | 17.37 | 17.46 | 769,345 | -0.04(-0.20%) |
Dec 26, 2014 | 17.56 | 17.64 | 17.49 | 17.49 | 2,135,569 | +0.05(+0.29%) |
Dec 24, 2014 | 17.51 | 17.44 | 17.44 | 17.44 | 1,361,005 | -0.04(-0.22%) |
Dec 23, 2014 | 17.42 | 17.56 | 17.35 | 17.48 | 2,337,320 | +0.23(+1.35%) |
Dec 22, 2014 | 16.95 | 17.25 | 16.94 | 17.25 | 1,230,543 | +0.45(+2.67%) |
Dec 19, 2014 | 16.84 | 16.99 | 16.63 | 16.80 | 1,870,601 | +0.08(+0.46%) |
Dec 18, 2014 | 16.23 | 16.72 | 16.05 | 16.72 | 3,047,900 | +1.14(+7.34%) |
Dec 17, 2014 | 14.96 | 15.67 | 14.93 | 15.58 | 2,671,976 | +0.73(+4.90%) |
Dec 16, 2014 | 14.96 | 15.79 | 14.83 | 14.85 | 2,583,042 | -0.26(-1.71%) |
Dec 15, 2014 | 15.63 | 15.73 | 14.96 | 15.11 | 2,617,903 | -0.33(-2.17%) |
Dec 12, 2014 | 15.93 | 16.17 | 15.42 | 15.44 | 3,215,086 | -0.84(-5.18%) |
Dec 11, 2014 | 16.22 | 16.73 | 16.19 | 16.28 | 1,883,267 | +0.22(+1.35%) |
Dec 10, 2014 | 16.69 | 16.71 | 16.00 | 16.07 | 2,333,930 | -0.77(-4.56%) |
Dec 09, 2014 | 16.50 | 16.86 | 16.34 | 16.84 | 2,409,291 | -0.17(-0.99%) |
Dec 08, 2014 | 17.14 | 17.29 | 16.84 | 17.00 | 2,112,166 | -0.27(-1.56%) |
Dec 05, 2014 | 17.22 | 17.31 | 17.14 | 17.27 | 1,392,700 | +0.18(+1.04%) |
Dec 04, 2014 | 17.06 | 17.23 | 16.87 | 17.09 | 1,993,968 | -0.02(-0.14%) |
Dec 03, 2014 | 17.03 | 17.18 | 16.99 | 17.12 | 2,681,506 | +0.10(+0.58%) |
Dec 02, 2014 | 16.77 | 17.09 | 16.77 | 17.02 | 1,238,893 | +0.26(+1.58%) |
Dec 01, 2014 | 16.74 | 16.87 | 16.60 | 16.76 | 1,821,546 | -0.15(-0.89%) |
Nov 28, 2014 | 16.90 | 17.07 | 16.84 | 16.91 | 997,312 | +0.03(+0.18%) |
Nov 26, 2014 | 16.89 | 16.88 | 16.88 | 16.88 | 2,033,838 | +0.02(+0.13%) |
Nov 25, 2014 | 16.92 | 16.93 | 16.76 | 16.85 | 978,814 | +0.02(+0.13%) |
Nov 24, 2014 | 16.90 | 16.95 | 16.77 | 16.83 | 1,085,195 | +0.02(+0.13%) |
Nov 21, 2014 | 17.03 | 17.04 | 16.68 | 16.81 | 2,519,295 | +0.27(+1.60%) |
Nov 20, 2014 | 16.21 | 16.55 | 16.20 | 16.55 | 1,196,544 | +0.10(+0.58%) |
Nov 19, 2014 | 16.43 | 16.53 | 16.28 | 16.45 | 1,669,344 | -0.02(-0.12%) |
Nov 18, 2014 | 16.34 | 16.58 | 16.34 | 16.47 | 2,074,607 | +0.13(+0.82%) |
Nov 17, 2014 | 16.21 | 16.41 | 16.20 | 16.34 | 2,021,038 | +0.04(+0.24%) |
Nov 14, 2014 | 16.31 | 16.38 | 16.24 | 16.30 | 1,318,112 | -0.02(-0.14%) |
Nov 13, 2014 | 16.27 | 16.47 | 16.15 | 16.32 | 2,052,975 | +0.10(+0.59%) |
Nov 12, 2014 | 15.99 | 16.25 | 15.99 | 16.23 | 1,246,457 | +0.02(+0.12%) |
Nov 11, 2014 | 16.21 | 16.26 | 16.12 | 16.20 | 1,233,010 | +0.00(+0.00%) |
Nov 10, 2014 | 16.10 | 16.22 | 16.02 | 16.20 | 1,255,105 | +0.12(+0.77%) |
Nov 07, 2014 | 16.00 | 16.10 | 15.87 | 16.08 | 1,533,766 | +0.08(+0.48%) |
Nov 06, 2014 | 15.87 | 16.05 | 15.71 | 16.00 | 2,192,251 | +0.21(+1.32%) |
Nov 05, 2014 | 15.80 | 15.83 | 15.59 | 15.80 | 2,496,435 | +0.28(+1.83%) |
Nov 04, 2014 | 15.41 | 15.57 | 15.26 | 15.51 | 2,156,600 | +0.03(+0.21%) |
Nov 03, 2014 | 15.53 | 15.60 | 15.41 | 15.48 | 2,600,733 | -0.03(-0.21%) |
Oct 31, 2014 | 15.49 | 15.57 | 15.35 | 15.51 | 3,180,183 | +0.47(+3.13%) |
Oct 30, 2014 | 14.52 | 15.11 | 14.52 | 15.04 | 2,583,235 | +0.56(+3.90%) |
Oct 29, 2014 | 14.63 | 14.64 | 14.27 | 14.48 | 3,314,677 | -0.06(-0.43%) |
Oct 28, 2014 | 14.25 | 14.54 | 14.17 | 14.54 | 2,144,733 | +0.45(+3.16%) |
Oct 27, 2014 | 13.93 | 14.04 | 14.04 | 14.10 | 4,321,310 | +0.05(+0.36%) |
Oct 24, 2014 | 13.78 | 14.07 | 13.68 | 14.04 | 2,951,158 | +0.31(+2.23%) |
Oct 23, 2014 | 13.63 | 13.96 | 13.63 | 13.74 | 2,844,491 | +0.49(+3.72%) |
Oct 22, 2014 | 13.68 | 13.70 | 13.22 | 13.25 | 2,384,482 | -0.35(-2.56%) |
Oct 21, 2014 | 13.28 | 13.60 | 13.19 | 13.59 | 3,662,707 | +0.51(+3.87%) |
Oct 20, 2014 | 12.78 | 13.09 | 12.75 | 13.09 | 2,427,487 | +0.06(+0.45%) |
Oct 17, 2014 | 12.84 | 13.15 | 12.75 | 13.03 | 3,323,191 | +0.61(+4.95%) |
Oct 16, 2014 | 11.98 | 12.64 | 11.92 | 12.41 | 4,617,057 | -0.06(-0.46%) |
Oct 15, 2014 | 12.44 | 12.64 | 11.79 | 12.47 | 10,085,863 | -0.42(-3.28%) |
Oct 14, 2014 | 13.05 | 13.25 | 12.79 | 12.89 | 3,805,656 | -0.00(-0.02%) |
Oct 13, 2014 | 13.44 | 13.59 | 12.87 | 12.90 | 3,239,618 | -0.56(-4.13%) |
Oct 10, 2014 | 13.72 | 13.98 | 13.45 | 13.45 | 3,875,201 | -0.28(-2.07%) |
Oct 09, 2014 | 14.44 | 14.54 | 13.70 | 13.74 | 3,941,427 | -0.84(-5.76%) |
Oct 08, 2014 | 13.89 | 14.62 | 13.77 | 14.58 | 3,030,024 | +0.67(+4.84%) |
Oct 07, 2014 | 14.37 | 14.42 | 13.90 | 13.90 | 2,482,081 | -0.70(-4.80%) |
Oct 06, 2014 | 14.82 | 14.88 | 14.44 | 14.61 | 1,931,751 | -0.02(-0.16%) |
Oct 03, 2014 | 14.41 | 14.69 | 14.30 | 14.63 | 2,762,448 | +0.52(+3.72%) |
Oct 02, 2014 | 14.06 | 14.27 | 13.80 | 14.10 | 2,693,760 | -0.03(-0.19%) |