Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.14 | 14.86 | 14.86 | 14.86 | 1,423,358 | -0.21(-1.38%) |
Dec 30, 2014 | 15.12 | 15.13 | 15.01 | 15.06 | 1,155,803 | -0.07(-0.45%) |
Dec 29, 2014 | 15.08 | 15.20 | 15.00 | 15.13 | 1,366,695 | +0.05(+0.31%) |
Dec 26, 2014 | 15.11 | 15.25 | 15.08 | 15.09 | 1,144,094 | -0.01(-0.08%) |
Dec 24, 2014 | 15.27 | 15.10 | 15.10 | 15.10 | 1,117,638 | -0.12(-0.81%) |
Dec 23, 2014 | 15.34 | 15.40 | 15.22 | 15.22 | 2,602,234 | -0.05(-0.30%) |
Dec 22, 2014 | 14.99 | 15.30 | 14.99 | 15.27 | 2,927,953 | +0.19(+1.23%) |
Dec 19, 2014 | 14.94 | 15.15 | 14.86 | 15.08 | 7,184,905 | +0.26(+1.73%) |
Dec 18, 2014 | 14.56 | 14.83 | 14.44 | 14.83 | 2,487,316 | +0.41(+2.86%) |
Dec 17, 2014 | 14.25 | 14.46 | 14.18 | 14.41 | 2,498,153 | +0.24(+1.73%) |
Dec 16, 2014 | 14.41 | 14.47 | 14.17 | 14.17 | 4,823,774 | -0.22(-1.55%) |
Dec 15, 2014 | 14.32 | 14.51 | 14.25 | 14.39 | 4,205,577 | +0.11(+0.76%) |
Dec 12, 2014 | 14.40 | 14.94 | 14.24 | 14.28 | 5,130,391 | -0.27(-1.83%) |
Dec 11, 2014 | 14.22 | 14.58 | 14.19 | 14.55 | 5,112,232 | +0.37(+2.58%) |
Dec 10, 2014 | 14.24 | 14.37 | 14.17 | 14.18 | 3,798,310 | -0.18(-1.23%) |
Dec 09, 2014 | 14.51 | 14.52 | 14.32 | 14.36 | 5,564,944 | +0.05(+0.32%) |
Dec 08, 2014 | 14.26 | 14.54 | 14.26 | 14.31 | 3,875,073 | +0.18(+1.27%) |
Dec 05, 2014 | 14.23 | 14.39 | 14.11 | 14.13 | 2,941,058 | -0.08(-0.57%) |
Dec 04, 2014 | 14.12 | 14.23 | 14.04 | 14.22 | 2,151,291 | +0.13(+0.89%) |
Dec 03, 2014 | 13.95 | 14.10 | 13.89 | 14.09 | 1,720,937 | +0.14(+1.03%) |
Dec 02, 2014 | 13.76 | 13.96 | 13.71 | 13.95 | 1,854,507 | +0.25(+1.81%) |
Dec 01, 2014 | 13.88 | 13.91 | 13.70 | 13.70 | 3,343,894 | -0.20(-1.43%) |
Nov 28, 2014 | 13.87 | 13.91 | 13.80 | 13.90 | 762,054 | +0.02(+0.18%) |
Nov 26, 2014 | 13.79 | 13.87 | 13.87 | 13.87 | 1,587,128 | +0.08(+0.56%) |
Nov 25, 2014 | 13.81 | 13.87 | 13.75 | 13.79 | 2,215,785 | -0.02(-0.13%) |
Nov 24, 2014 | 13.70 | 13.83 | 13.65 | 13.81 | 2,545,556 | +0.17(+1.22%) |
Nov 21, 2014 | 13.79 | 13.82 | 13.42 | 13.65 | 3,095,696 | -0.02(-0.14%) |
Nov 20, 2014 | 13.52 | 13.67 | 13.48 | 13.66 | 2,246,361 | +0.06(+0.41%) |
Nov 19, 2014 | 13.59 | 13.62 | 13.40 | 13.61 | 2,730,294 | -0.00(-0.02%) |
Nov 18, 2014 | 13.56 | 13.62 | 13.53 | 13.61 | 3,082,885 | +0.08(+0.59%) |
Nov 17, 2014 | 13.53 | 13.59 | 13.46 | 13.53 | 1,860,095 | -0.02(-0.11%) |
Nov 14, 2014 | 13.52 | 13.61 | 13.48 | 13.55 | 1,582,126 | -0.00(-0.02%) |
Nov 13, 2014 | 13.65 | 13.68 | 13.48 | 13.55 | 1,928,499 | -0.07(-0.55%) |
Nov 12, 2014 | 13.64 | 13.70 | 13.60 | 13.62 | 1,720,601 | -0.07(-0.54%) |
Nov 11, 2014 | 13.62 | 13.70 | 13.56 | 13.70 | 1,395,506 | +0.07(+0.54%) |
Nov 10, 2014 | 13.53 | 13.64 | 13.48 | 13.62 | 2,351,588 | +0.05(+0.34%) |
Nov 07, 2014 | 13.66 | 13.66 | 13.52 | 13.58 | 2,571,601 | -0.01(-0.05%) |
Nov 06, 2014 | 13.57 | 13.63 | 13.53 | 13.58 | 3,101,513 | +0.05(+0.37%) |
Nov 05, 2014 | 13.63 | 13.63 | 13.45 | 13.53 | 4,471,515 | +0.02(+0.11%) |
Nov 04, 2014 | 13.48 | 13.62 | 13.44 | 13.52 | 2,962,088 | +0.05(+0.37%) |
Nov 03, 2014 | 13.34 | 13.52 | 13.31 | 13.47 | 2,722,011 | +0.08(+0.62%) |
Oct 31, 2014 | 13.31 | 13.43 | 13.28 | 13.39 | 4,433,108 | +0.15(+1.15%) |
Oct 30, 2014 | 13.12 | 13.28 | 13.09 | 13.23 | 2,918,501 | +0.11(+0.80%) |
Oct 29, 2014 | 13.00 | 13.16 | 12.92 | 13.13 | 3,058,847 | +0.19(+1.46%) |
Oct 28, 2014 | 12.77 | 12.96 | 12.67 | 12.94 | 2,652,987 | +0.26(+2.02%) |
Oct 27, 2014 | 12.56 | 12.65 | 12.65 | 12.68 | 3,642,191 | +0.03(+0.27%) |
Oct 24, 2014 | 12.52 | 12.70 | 12.36 | 12.65 | 4,183,967 | -0.13(-1.02%) |
Oct 23, 2014 | 12.79 | 12.88 | 12.69 | 12.78 | 3,693,527 | +0.11(+0.90%) |
Oct 22, 2014 | 12.75 | 12.81 | 12.66 | 12.66 | 2,590,184 | -0.08(-0.63%) |
Oct 21, 2014 | 12.64 | 12.75 | 12.59 | 12.75 | 3,465,632 | +0.14(+1.11%) |
Oct 20, 2014 | 12.44 | 12.62 | 12.38 | 12.61 | 2,129,729 | +0.18(+1.44%) |
Oct 17, 2014 | 12.40 | 12.54 | 12.29 | 12.43 | 3,811,345 | +0.13(+1.08%) |
Oct 16, 2014 | 12.21 | 12.45 | 12.10 | 12.29 | 3,034,955 | -0.02(-0.18%) |
Oct 15, 2014 | 12.13 | 12.38 | 11.89 | 12.32 | 5,129,991 | +0.01(+0.05%) |
Oct 14, 2014 | 12.43 | 12.55 | 12.30 | 12.31 | 4,294,504 | -0.06(-0.50%) |
Oct 13, 2014 | 12.76 | 12.86 | 12.35 | 12.37 | 4,936,358 | -0.43(-3.34%) |
Oct 10, 2014 | 12.88 | 13.07 | 12.79 | 12.80 | 4,352,711 | -0.05(-0.39%) |
Oct 09, 2014 | 13.01 | 13.04 | 12.84 | 12.85 | 3,152,595 | -0.19(-1.49%) |
Oct 08, 2014 | 12.78 | 13.05 | 12.77 | 13.04 | 3,362,796 | +0.29(+2.26%) |
Oct 07, 2014 | 12.95 | 12.96 | 12.75 | 12.75 | 4,570,617 | -0.30(-2.30%) |
Oct 06, 2014 | 13.24 | 13.26 | 13.04 | 13.05 | 2,951,293 | -0.17(-1.29%) |
Oct 03, 2014 | 13.09 | 13.26 | 13.09 | 13.22 | 2,853,345 | +0.20(+1.54%) |
Oct 02, 2014 | 13.11 | 13.15 | 12.88 | 13.02 | 3,631,907 | +0.04(+0.33%) |