Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.78 | 15.43 | 15.43 | 15.43 | 256,000 | -0.61(-3.80%) |
Dec 30, 2014 | 15.74 | 16.20 | 15.74 | 16.04 | 387,633 | +0.53(+3.42%) |
Dec 29, 2014 | 15.81 | 15.81 | 15.47 | 15.51 | 256,658 | -0.27(-1.71%) |
Dec 26, 2014 | 15.91 | 15.92 | 15.77 | 15.78 | 126,704 | +0.28(+1.81%) |
Dec 24, 2014 | 15.48 | 15.50 | 15.50 | 15.50 | 71,400 | +0.08(+0.52%) |
Dec 23, 2014 | 15.45 | 15.56 | 15.42 | 15.42 | 89,392 | +0.02(+0.13%) |
Dec 22, 2014 | 15.70 | 15.72 | 15.29 | 15.40 | 170,629 | -0.41(-2.59%) |
Dec 19, 2014 | 15.65 | 15.84 | 15.65 | 15.81 | 98,357 | +0.16(+1.02%) |
Dec 18, 2014 | 15.79 | 15.85 | 15.60 | 15.65 | 103,841 | +0.13(+0.84%) |
Dec 17, 2014 | 15.63 | 15.76 | 15.40 | 15.52 | 142,979 | +0.02(+0.13%) |
Dec 16, 2014 | 16.01 | 16.03 | 15.30 | 15.50 | 243,331 | -0.40(-2.52%) |
Dec 15, 2014 | 16.57 | 16.63 | 15.86 | 15.90 | 139,213 | -0.82(-4.90%) |
Dec 12, 2014 | 16.82 | 16.86 | 16.72 | 16.72 | 179,203 | -0.05(-0.30%) |
Dec 11, 2014 | 16.69 | 16.90 | 16.69 | 16.77 | 104,571 | -0.05(-0.30%) |
Dec 10, 2014 | 16.86 | 16.93 | 16.78 | 16.82 | 116,980 | +0.05(+0.31%) |
Dec 09, 2014 | 16.50 | 16.91 | 16.48 | 16.77 | 210,695 | +0.63(+3.89%) |
Dec 08, 2014 | 16.05 | 16.15 | 15.96 | 16.14 | 115,017 | +0.10(+0.62%) |
Dec 05, 2014 | 16.11 | 16.13 | 15.99 | 16.04 | 107,971 | -0.16(-0.99%) |
Dec 04, 2014 | 16.30 | 16.34 | 16.18 | 16.20 | 63,686 | +0.04(+0.25%) |
Dec 03, 2014 | 16.20 | 16.32 | 16.10 | 16.16 | 74,477 | -0.04(-0.25%) |
Dec 02, 2014 | 16.10 | 16.26 | 15.96 | 16.20 | 76,392 | -0.01(-0.06%) |
Dec 01, 2014 | 15.70 | 16.52 | 15.64 | 16.21 | 282,851 | +0.96(+6.27%) |
Nov 28, 2014 | 15.61 | 15.66 | 15.20 | 15.25 | 272,526 | -1.05(-6.42%) |
Nov 26, 2014 | 16.35 | 16.30 | 16.30 | 16.30 | 98,000 | -0.14(-0.85%) |
Nov 25, 2014 | 16.37 | 16.44 | 16.25 | 16.44 | 103,119 | +0.24(+1.48%) |
Nov 24, 2014 | 16.22 | 16.24 | 16.08 | 16.20 | 68,910 | +0.01(+0.06%) |
Nov 21, 2014 | 16.26 | 16.35 | 16.04 | 16.19 | 92,394 | +0.18(+1.09%) |
Nov 20, 2014 | 15.97 | 16.04 | 15.89 | 16.01 | 75,585 | +0.13(+0.85%) |
Nov 19, 2014 | 16.02 | 16.29 | 15.65 | 15.88 | 165,672 | -0.11(-0.69%) |
Nov 18, 2014 | 15.99 | 15.99 | 15.89 | 15.99 | 84,750 | +0.06(+0.38%) |
Nov 17, 2014 | 15.90 | 15.93 | 15.80 | 15.93 | 92,183 | -0.11(-0.69%) |
Nov 14, 2014 | 15.21 | 16.13 | 15.17 | 16.04 | 193,932 | +0.66(+4.29%) |
Nov 13, 2014 | 15.48 | 15.49 | 15.34 | 15.38 | 94,010 | -0.03(-0.20%) |
Nov 12, 2014 | 15.40 | 15.49 | 15.36 | 15.41 | 515,771 | -0.10(-0.63%) |
Nov 11, 2014 | 15.32 | 15.65 | 15.27 | 15.51 | 77,365 | +0.20(+1.29%) |
Nov 10, 2014 | 15.44 | 15.47 | 15.28 | 15.31 | 89,680 | -0.21(-1.35%) |
Nov 07, 2014 | 15.36 | 15.55 | 15.31 | 15.52 | 169,035 | +0.30(+1.97%) |
Nov 06, 2014 | 15.07 | 15.24 | 15.07 | 15.22 | 97,758 | +0.19(+1.26%) |
Nov 05, 2014 | 15.13 | 15.36 | 15.03 | 15.03 | 266,346 | -0.75(-4.78%) |
Nov 04, 2014 | 15.77 | 15.82 | 15.70 | 15.78 | 104,553 | -0.16(-0.98%) |
Nov 03, 2014 | 15.84 | 15.98 | 15.76 | 15.94 | 198,266 | +0.03(+0.21%) |
Oct 31, 2014 | 15.65 | 15.91 | 15.61 | 15.91 | 229,372 | -0.32(-2.00%) |
Oct 30, 2014 | 16.41 | 16.42 | 16.10 | 16.23 | 243,899 | -0.60(-3.57%) |
Oct 29, 2014 | 16.98 | 17.05 | 16.77 | 16.83 | 82,095 | -0.11(-0.65%) |
Oct 28, 2014 | 17.12 | 17.12 | 16.93 | 16.94 | 38,679 | +0.07(+0.41%) |
Oct 27, 2014 | 16.89 | 16.94 | 16.87 | 16.87 | 50,206 | -0.07(-0.41%) |
Oct 24, 2014 | 17.08 | 17.08 | 16.88 | 16.94 | 30,840 | -0.02(-0.12%) |
Oct 23, 2014 | 16.91 | 16.98 | 16.85 | 16.96 | 60,640 | +0.06(+0.36%) |
Oct 22, 2014 | 17.01 | 17.01 | 16.86 | 16.90 | 79,113 | -0.36(-2.09%) |
Oct 21, 2014 | 17.24 | 17.35 | 17.22 | 17.26 | 53,982 | +0.08(+0.47%) |
Oct 20, 2014 | 17.19 | 17.25 | 17.08 | 17.18 | 36,153 | +0.17(+1.00%) |
Oct 17, 2014 | 17.13 | 17.13 | 16.97 | 17.01 | 71,527 | -0.12(-0.70%) |
Oct 16, 2014 | 17.01 | 17.19 | 16.96 | 17.13 | 99,454 | -0.05(-0.29%) |
Oct 15, 2014 | 17.22 | 17.55 | 17.14 | 17.18 | 92,635 | +0.05(+0.27%) |
Oct 14, 2014 | 17.21 | 17.22 | 17.07 | 17.13 | 50,759 | -0.06(-0.32%) |
Oct 13, 2014 | 17.14 | 17.19 | 17.04 | 17.19 | 70,678 | +0.10(+0.59%) |
Oct 10, 2014 | 17.08 | 17.13 | 16.99 | 17.09 | 48,717 | +0.02(+0.12%) |
Oct 09, 2014 | 17.22 | 17.40 | 17.07 | 17.07 | 100,200 | -0.07(-0.41%) |
Oct 08, 2014 | 17.08 | 17.18 | 16.81 | 17.14 | 111,341 | +0.21(+1.24%) |
Oct 07, 2014 | 17.07 | 17.08 | 16.84 | 16.93 | 142,042 | -0.14(-0.82%) |
Oct 06, 2014 | 16.79 | 17.09 | 16.76 | 17.07 | 132,292 | +0.53(+3.20%) |
Oct 03, 2014 | 16.63 | 16.71 | 16.47 | 16.54 | 186,985 | -0.29(-1.72%) |
Oct 02, 2014 | 16.87 | 16.89 | 16.70 | 16.83 | 93,613 | -0.10(-0.59%) |