Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.16 | 16.86 | 16.86 | 16.86 | 221,600 | -0.16(-0.94%) |
Dec 30, 2014 | 16.30 | 18.12 | 16.19 | 17.02 | 452,253 | +0.70(+4.29%) |
Dec 29, 2014 | 15.58 | 16.33 | 15.58 | 16.32 | 274,126 | +0.70(+4.48%) |
Dec 26, 2014 | 15.49 | 15.75 | 15.35 | 15.62 | 101,503 | +0.27(+1.76%) |
Dec 24, 2014 | 15.02 | 15.35 | 15.35 | 15.35 | 142,300 | +0.30(+1.99%) |
Dec 23, 2014 | 15.17 | 15.24 | 14.62 | 15.05 | 356,602 | -0.08(-0.53%) |
Dec 22, 2014 | 15.31 | 15.45 | 14.57 | 15.13 | 236,709 | -0.21(-1.37%) |
Dec 19, 2014 | 15.50 | 15.79 | 15.24 | 15.34 | 781,926 | -0.18(-1.16%) |
Dec 18, 2014 | 15.24 | 15.65 | 15.14 | 15.52 | 188,473 | +0.40(+2.65%) |
Dec 17, 2014 | 14.34 | 15.24 | 14.26 | 15.12 | 209,865 | +0.78(+5.44%) |
Dec 16, 2014 | 14.32 | 15.13 | 14.18 | 14.34 | 282,142 | -0.03(-0.21%) |
Dec 15, 2014 | 15.98 | 16.11 | 14.35 | 14.37 | 395,160 | -1.57(-9.85%) |
Dec 12, 2014 | 15.45 | 16.32 | 15.21 | 15.94 | 515,996 | +0.74(+4.87%) |
Dec 11, 2014 | 15.41 | 15.71 | 15.06 | 15.20 | 148,378 | -0.18(-1.17%) |
Dec 10, 2014 | 15.84 | 16.03 | 15.29 | 15.38 | 192,196 | -0.53(-3.33%) |
Dec 09, 2014 | 15.67 | 16.09 | 15.17 | 15.91 | 363,654 | +0.10(+0.63%) |
Dec 08, 2014 | 15.28 | 15.90 | 14.91 | 15.81 | 357,778 | +0.54(+3.54%) |
Dec 05, 2014 | 14.96 | 15.35 | 14.94 | 15.27 | 243,839 | +0.40(+2.69%) |
Dec 04, 2014 | 15.11 | 15.11 | 14.77 | 14.87 | 167,883 | -0.22(-1.46%) |
Dec 03, 2014 | 15.29 | 15.44 | 14.99 | 15.09 | 237,452 | -0.12(-0.79%) |
Dec 02, 2014 | 14.09 | 15.24 | 13.99 | 15.21 | 281,938 | +1.12(+7.95%) |
Dec 01, 2014 | 14.76 | 14.84 | 14.00 | 14.09 | 322,901 | -0.77(-5.18%) |
Nov 28, 2014 | 15.07 | 15.44 | 14.82 | 14.86 | 163,762 | -0.24(-1.59%) |
Nov 26, 2014 | 14.43 | 15.10 | 15.10 | 15.10 | 320,000 | +0.72(+5.01%) |
Nov 25, 2014 | 14.43 | 14.56 | 14.10 | 14.38 | 261,974 | -0.01(-0.07%) |
Nov 24, 2014 | 14.28 | 14.68 | 14.02 | 14.39 | 364,334 | +0.10(+0.70%) |
Nov 21, 2014 | 14.67 | 14.67 | 14.00 | 14.29 | 401,654 | -0.22(-1.52%) |
Nov 20, 2014 | 14.28 | 14.58 | 14.10 | 14.51 | 289,886 | +0.19(+1.33%) |
Nov 19, 2014 | 14.64 | 14.64 | 14.13 | 14.32 | 423,690 | -0.35(-2.39%) |
Nov 18, 2014 | 14.46 | 14.80 | 14.30 | 14.67 | 603,451 | +0.21(+1.45%) |
Nov 17, 2014 | 14.61 | 14.70 | 14.11 | 14.46 | 539,121 | -0.22(-1.50%) |
Nov 14, 2014 | 15.56 | 15.63 | 14.54 | 14.68 | 469,457 | -0.92(-5.90%) |
Nov 13, 2014 | 16.00 | 16.28 | 15.47 | 15.60 | 448,982 | -0.44(-2.74%) |
Nov 12, 2014 | 16.53 | 16.53 | 15.79 | 16.04 | 367,721 | -0.56(-3.37%) |
Nov 11, 2014 | 15.50 | 17.12 | 15.36 | 16.60 | 831,198 | +0.62(+3.88%) |