Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.15 | 14.86 | 14.86 | 14.86 | 1,422,937 | -0.21(-1.38%) |
Dec 30, 2014 | 15.13 | 15.13 | 15.02 | 15.07 | 1,155,461 | -0.07(-0.45%) |
Dec 29, 2014 | 15.08 | 15.20 | 15.01 | 15.14 | 1,366,291 | +0.05(+0.31%) |
Dec 26, 2014 | 15.12 | 15.25 | 15.09 | 15.09 | 1,143,755 | -0.01(-0.08%) |
Dec 24, 2014 | 15.27 | 15.10 | 15.10 | 15.10 | 1,117,307 | -0.12(-0.81%) |
Dec 23, 2014 | 15.34 | 15.40 | 15.22 | 15.23 | 2,601,464 | -0.05(-0.30%) |
Dec 22, 2014 | 14.99 | 15.30 | 14.99 | 15.27 | 2,927,088 | +0.19(+1.23%) |
Dec 19, 2014 | 14.95 | 15.16 | 14.86 | 15.09 | 7,182,781 | +0.26(+1.73%) |
Dec 18, 2014 | 14.57 | 14.83 | 14.45 | 14.83 | 2,486,581 | +0.41(+2.86%) |
Dec 17, 2014 | 14.25 | 14.47 | 14.19 | 14.42 | 2,497,415 | +0.24(+1.73%) |
Dec 16, 2014 | 14.41 | 14.48 | 14.17 | 14.17 | 4,822,348 | -0.22(-1.55%) |
Dec 15, 2014 | 14.33 | 14.51 | 14.25 | 14.40 | 4,204,333 | +0.11(+0.76%) |
Dec 12, 2014 | 14.41 | 14.94 | 14.25 | 14.29 | 5,128,875 | -0.27(-1.83%) |
Dec 11, 2014 | 14.23 | 14.59 | 14.19 | 14.55 | 5,110,721 | +0.37(+2.58%) |
Dec 10, 2014 | 14.25 | 14.37 | 14.18 | 14.19 | 3,797,187 | -0.18(-1.23%) |
Dec 09, 2014 | 14.52 | 14.52 | 14.33 | 14.36 | 5,563,299 | +0.05(+0.32%) |
Dec 08, 2014 | 14.27 | 14.55 | 14.27 | 14.32 | 3,873,927 | +0.18(+1.27%) |
Dec 05, 2014 | 14.24 | 14.39 | 14.12 | 14.14 | 2,940,189 | -0.08(-0.57%) |
Dec 04, 2014 | 14.13 | 14.24 | 14.04 | 14.22 | 2,150,655 | +0.13(+0.89%) |
Dec 03, 2014 | 13.95 | 14.10 | 13.89 | 14.09 | 1,720,429 | +0.14(+1.03%) |
Dec 02, 2014 | 13.77 | 13.96 | 13.71 | 13.95 | 1,853,959 | +0.25(+1.81%) |
Dec 01, 2014 | 13.88 | 13.91 | 13.70 | 13.70 | 3,342,905 | -0.20(-1.43%) |
Nov 28, 2014 | 13.87 | 13.92 | 13.81 | 13.90 | 761,829 | +0.02(+0.18%) |
Nov 26, 2014 | 13.80 | 13.88 | 13.88 | 13.88 | 1,586,659 | +0.08(+0.56%) |
Nov 25, 2014 | 13.81 | 13.87 | 13.76 | 13.80 | 2,215,130 | -0.02(-0.13%) |
Nov 24, 2014 | 13.71 | 13.83 | 13.65 | 13.82 | 2,544,803 | +0.17(+1.22%) |
Nov 21, 2014 | 13.79 | 13.82 | 13.43 | 13.65 | 3,094,781 | -0.02(-0.14%) |
Nov 20, 2014 | 13.52 | 13.67 | 13.49 | 13.67 | 2,245,697 | +0.06(+0.41%) |
Nov 19, 2014 | 13.59 | 13.62 | 13.40 | 13.61 | 2,729,487 | -0.00(-0.02%) |
Nov 18, 2014 | 13.56 | 13.62 | 13.53 | 13.62 | 3,081,974 | +0.08(+0.59%) |
Nov 17, 2014 | 13.53 | 13.60 | 13.46 | 13.54 | 1,859,545 | -0.02(-0.11%) |
Nov 14, 2014 | 13.53 | 13.61 | 13.49 | 13.55 | 1,581,658 | -0.00(-0.02%) |
Nov 13, 2014 | 13.66 | 13.68 | 13.48 | 13.55 | 1,927,928 | -0.07(-0.55%) |
Nov 12, 2014 | 13.65 | 13.70 | 13.60 | 13.63 | 1,720,093 | -0.07(-0.54%) |
Nov 11, 2014 | 13.62 | 13.71 | 13.56 | 13.70 | 1,395,094 | +0.07(+0.55%) |
Nov 10, 2014 | 13.53 | 13.64 | 13.49 | 13.63 | 2,350,892 | +0.05(+0.34%) |
Nov 07, 2014 | 13.66 | 13.66 | 13.52 | 13.58 | 2,570,841 | -0.01(-0.04%) |
Nov 06, 2014 | 13.57 | 13.63 | 13.53 | 13.59 | 3,100,596 | +0.05(+0.37%) |
Nov 05, 2014 | 13.63 | 13.63 | 13.45 | 13.54 | 4,470,193 | +0.02(+0.11%) |
Nov 04, 2014 | 13.48 | 13.63 | 13.44 | 13.52 | 2,961,212 | +0.05(+0.37%) |
Nov 03, 2014 | 13.34 | 13.52 | 13.31 | 13.47 | 2,721,207 | +0.08(+0.62%) |
Oct 31, 2014 | 13.31 | 13.43 | 13.28 | 13.39 | 4,431,798 | +0.15(+1.15%) |
Oct 30, 2014 | 13.12 | 13.29 | 13.09 | 13.24 | 2,917,638 | +0.11(+0.80%) |
Oct 29, 2014 | 13.00 | 13.16 | 12.93 | 13.13 | 3,057,943 | +0.19(+1.46%) |
Oct 28, 2014 | 12.77 | 12.97 | 12.67 | 12.94 | 2,652,203 | +0.26(+2.02%) |
Oct 27, 2014 | 12.56 | 12.65 | 12.65 | 12.69 | 3,641,114 | +0.03(+0.27%) |
Oct 24, 2014 | 12.52 | 12.70 | 12.36 | 12.65 | 4,182,730 | -0.13(-1.02%) |
Oct 23, 2014 | 12.79 | 12.89 | 12.69 | 12.78 | 3,692,436 | +0.11(+0.90%) |
Oct 22, 2014 | 12.75 | 12.81 | 12.66 | 12.67 | 2,589,418 | -0.08(-0.63%) |
Oct 21, 2014 | 12.65 | 12.76 | 12.59 | 12.75 | 3,464,607 | +0.14(+1.10%) |
Oct 20, 2014 | 12.45 | 12.63 | 12.39 | 12.61 | 2,129,099 | +0.18(+1.44%) |
Oct 17, 2014 | 12.41 | 12.55 | 12.30 | 12.43 | 3,810,219 | +0.13(+1.08%) |
Oct 16, 2014 | 12.21 | 12.45 | 12.10 | 12.30 | 3,034,057 | -0.02(-0.18%) |
Oct 15, 2014 | 12.13 | 12.38 | 11.89 | 12.32 | 5,128,474 | +0.01(+0.05%) |
Oct 14, 2014 | 12.43 | 12.56 | 12.30 | 12.31 | 4,293,234 | -0.06(-0.50%) |
Oct 13, 2014 | 12.76 | 12.86 | 12.36 | 12.37 | 4,934,899 | -0.43(-3.34%) |
Oct 10, 2014 | 12.88 | 13.08 | 12.79 | 12.80 | 4,351,425 | -0.05(-0.39%) |
Oct 09, 2014 | 13.01 | 13.05 | 12.84 | 12.85 | 3,151,663 | -0.20(-1.49%) |
Oct 08, 2014 | 12.78 | 13.05 | 12.77 | 13.05 | 3,361,802 | +0.29(+2.26%) |
Oct 07, 2014 | 12.95 | 12.97 | 12.76 | 12.76 | 4,569,266 | -0.30(-2.30%) |
Oct 06, 2014 | 13.24 | 13.26 | 13.05 | 13.06 | 2,950,421 | -0.17(-1.29%) |
Oct 03, 2014 | 13.10 | 13.27 | 13.09 | 13.23 | 2,852,501 | +0.20(+1.54%) |
Oct 02, 2014 | 13.11 | 13.15 | 12.89 | 13.03 | 3,630,833 | +0.04(+0.33%) |