Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.99 | 14.95 | 14.95 | 14.95 | 6,397,187 | -0.01(-0.10%) |
Dec 30, 2014 | 14.95 | 15.12 | 14.95 | 14.97 | 2,922,096 | -0.03(-0.19%) |
Dec 29, 2014 | 14.82 | 15.02 | 14.82 | 15.00 | 6,708,102 | +0.12(+0.82%) |
Dec 26, 2014 | 14.82 | 14.92 | 14.78 | 14.87 | 1,209,510 | +0.12(+0.78%) |
Dec 24, 2014 | 14.82 | 14.76 | 14.76 | 14.76 | 1,517,722 | -0.04(-0.29%) |
Dec 23, 2014 | 14.56 | 14.85 | 14.54 | 14.80 | 2,351,753 | +0.30(+2.09%) |
Dec 22, 2014 | 14.46 | 14.59 | 14.42 | 14.50 | 2,693,018 | +0.04(+0.25%) |
Dec 19, 2014 | 14.37 | 14.56 | 14.33 | 14.46 | 5,994,810 | +0.14(+1.01%) |
Dec 18, 2014 | 14.27 | 14.33 | 14.15 | 14.32 | 3,658,690 | +0.22(+1.58%) |
Dec 17, 2014 | 13.89 | 14.11 | 13.84 | 14.10 | 4,121,013 | +0.29(+2.09%) |
Dec 16, 2014 | 13.92 | 14.10 | 13.81 | 13.81 | 3,656,394 | -0.14(-0.98%) |
Dec 15, 2014 | 14.12 | 14.15 | 13.80 | 13.94 | 4,066,805 | -0.14(-1.02%) |
Dec 12, 2014 | 14.36 | 14.41 | 14.08 | 14.09 | 4,687,508 | -0.42(-2.88%) |
Dec 11, 2014 | 14.56 | 14.68 | 14.46 | 14.51 | 3,019,239 | -0.01(-0.10%) |
Dec 10, 2014 | 14.69 | 14.74 | 14.48 | 14.52 | 4,243,438 | -0.19(-1.27%) |
Dec 09, 2014 | 14.47 | 14.71 | 14.44 | 14.71 | 2,458,549 | +0.14(+0.94%) |
Dec 08, 2014 | 14.79 | 14.84 | 14.53 | 14.57 | 3,199,607 | -0.22(-1.46%) |
Dec 05, 2014 | 14.76 | 14.87 | 14.74 | 14.79 | 2,289,212 | +0.02(+0.15%) |
Dec 04, 2014 | 14.74 | 14.80 | 14.67 | 14.77 | 1,945,929 | -0.01(-0.10%) |
Dec 03, 2014 | 14.74 | 14.82 | 14.70 | 14.78 | 2,678,805 | -0.01(-0.10%) |
Dec 02, 2014 | 14.64 | 14.82 | 14.60 | 14.79 | 2,995,957 | +0.22(+1.48%) |
Dec 01, 2014 | 14.60 | 14.68 | 14.53 | 14.58 | 4,140,209 | -0.03(-0.20%) |
Nov 28, 2014 | 14.66 | 14.66 | 14.49 | 14.61 | 2,029,025 | +0.01(+0.05%) |
Nov 26, 2014 | 14.52 | 14.60 | 14.60 | 14.60 | 1,816,655 | +0.07(+0.47%) |
Nov 25, 2014 | 14.50 | 14.63 | 14.48 | 14.53 | 3,108,480 | +0.04(+0.25%) |
Nov 24, 2014 | 14.47 | 14.54 | 14.42 | 14.50 | 2,642,821 | +0.08(+0.55%) |
Nov 21, 2014 | 14.47 | 14.49 | 14.29 | 14.42 | 2,865,079 | +0.09(+0.60%) |
Nov 20, 2014 | 14.19 | 14.38 | 14.18 | 14.33 | 7,993,195 | +0.10(+0.70%) |
Nov 19, 2014 | 14.19 | 14.27 | 14.15 | 14.23 | 3,092,485 | +0.01(+0.10%) |
Nov 18, 2014 | 14.06 | 14.29 | 14.05 | 14.22 | 3,394,462 | +0.18(+1.28%) |
Nov 17, 2014 | 13.93 | 14.13 | 13.89 | 14.04 | 3,554,320 | +0.11(+0.77%) |
Nov 14, 2014 | 13.92 | 14.00 | 13.90 | 13.93 | 2,498,909 | +0.02(+0.15%) |
Nov 13, 2014 | 13.97 | 14.08 | 13.85 | 13.91 | 3,347,081 | -0.01(-0.05%) |
Nov 12, 2014 | 13.81 | 13.97 | 13.80 | 13.91 | 2,090,408 | +0.04(+0.26%) |
Nov 11, 2014 | 13.89 | 13.94 | 13.85 | 13.88 | 2,025,403 | -0.03(-0.21%) |
Nov 10, 2014 | 13.79 | 13.91 | 13.76 | 13.91 | 2,955,167 | +0.14(+1.04%) |
Nov 07, 2014 | 13.85 | 13.89 | 13.73 | 13.76 | 7,961,870 | -0.13(-0.93%) |
Nov 06, 2014 | 13.79 | 13.90 | 13.72 | 13.89 | 3,104,253 | +0.12(+0.88%) |
Nov 05, 2014 | 13.77 | 13.81 | 13.69 | 13.77 | 2,628,729 | +0.13(+0.95%) |
Nov 04, 2014 | 13.78 | 13.92 | 13.61 | 13.64 | 7,117,367 | -0.15(-1.09%) |
Nov 03, 2014 | 13.90 | 13.90 | 13.74 | 13.79 | 3,262,752 | -0.10(-0.72%) |
Oct 31, 2014 | 13.93 | 14.02 | 13.75 | 13.89 | 4,030,068 | +0.14(+0.99%) |
Oct 30, 2014 | 13.50 | 13.87 | 13.40 | 13.76 | 6,919,024 | +0.20(+1.48%) |
Oct 29, 2014 | 13.57 | 13.60 | 13.46 | 13.56 | 6,832,578 | -0.01(-0.05%) |
Oct 28, 2014 | 13.41 | 13.59 | 13.40 | 13.56 | 3,397,433 | +0.19(+1.45%) |
Oct 27, 2014 | 13.35 | 13.37 | 13.37 | 13.37 | 6,623,550 | +0.00(+0.00%) |
Oct 24, 2014 | 13.37 | 13.42 | 13.29 | 13.37 | 2,342,179 | +0.03(+0.22%) |
Oct 23, 2014 | 13.30 | 13.40 | 13.21 | 13.34 | 5,487,960 | +0.12(+0.92%) |
Oct 22, 2014 | 12.98 | 13.43 | 12.91 | 13.22 | 17,002,702 | +0.39(+3.07%) |
Oct 21, 2014 | 12.65 | 12.93 | 12.60 | 12.83 | 9,262,087 | +0.29(+2.34%) |
Oct 20, 2014 | 12.51 | 12.53 | 12.46 | 12.53 | 3,518,497 | +0.01(+0.12%) |
Oct 17, 2014 | 12.50 | 12.58 | 12.38 | 12.52 | 6,833,588 | +0.11(+0.87%) |
Oct 16, 2014 | 12.00 | 12.50 | 12.00 | 12.41 | 11,707,910 | +0.21(+1.70%) |
Oct 15, 2014 | 11.77 | 12.29 | 11.73 | 12.20 | 10,629,337 | +0.22(+1.85%) |
Oct 14, 2014 | 11.91 | 12.12 | 11.91 | 11.98 | 8,147,627 | +0.15(+1.27%) |
Oct 13, 2014 | 12.07 | 12.11 | 11.82 | 11.83 | 12,449,751 | -0.24(-2.02%) |
Oct 10, 2014 | 12.21 | 12.40 | 12.04 | 12.07 | 9,190,840 | -0.16(-1.29%) |
Oct 09, 2014 | 12.70 | 12.70 | 12.20 | 12.23 | 5,603,033 | -0.49(-3.89%) |
Oct 08, 2014 | 12.40 | 12.73 | 12.35 | 12.73 | 5,317,537 | +0.31(+2.48%) |
Oct 07, 2014 | 12.64 | 12.71 | 12.42 | 12.42 | 6,037,445 | -0.33(-2.59%) |
Oct 06, 2014 | 12.96 | 12.98 | 12.62 | 12.75 | 8,524,628 | -0.19(-1.50%) |
Oct 03, 2014 | 12.86 | 12.98 | 12.81 | 12.94 | 6,092,360 | +0.19(+1.46%) |
Oct 02, 2014 | 12.80 | 12.85 | 12.46 | 12.75 | 7,765,690 | -0.07(-0.56%) |