Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.40 | 18.36 | 18.36 | 18.36 | 3,632,000 | -0.03(-0.16%) |
Dec 30, 2014 | 18.48 | 18.62 | 17.66 | 18.39 | 3,796,340 | -0.09(-0.50%) |
Dec 29, 2014 | 18.80 | 18.84 | 18.20 | 18.48 | 4,210,970 | -0.35(-1.88%) |
Dec 26, 2014 | 18.58 | 18.94 | 18.41 | 18.84 | 2,754,180 | +0.28(+1.49%) |
Dec 24, 2014 | 18.77 | 18.56 | 18.56 | 18.56 | 1,522,000 | -0.14(-0.76%) |
Dec 23, 2014 | 18.83 | 18.83 | 18.50 | 18.70 | 1,771,980 | +0.00(+0.02%) |
Dec 22, 2014 | 18.50 | 18.77 | 18.34 | 18.70 | 2,063,330 | +0.19(+1.00%) |
Dec 19, 2014 | 18.14 | 18.56 | 17.85 | 18.52 | 2,587,460 | +0.28(+1.54%) |
Dec 18, 2014 | 17.95 | 18.45 | 17.70 | 18.23 | 2,679,240 | +0.61(+3.46%) |
Dec 17, 2014 | 17.22 | 17.66 | 17.04 | 17.62 | 2,824,020 | +0.51(+2.97%) |
Dec 16, 2014 | 16.78 | 17.17 | 16.78 | 17.12 | 2,647,930 | +0.27(+1.63%) |
Dec 15, 2014 | 16.83 | 16.97 | 16.50 | 16.84 | 1,862,250 | +0.09(+0.54%) |
Dec 12, 2014 | 16.72 | 17.02 | 16.62 | 16.75 | 2,034,890 | -0.15(-0.88%) |
Dec 11, 2014 | 16.71 | 17.05 | 16.71 | 16.90 | 2,110,020 | +0.20(+1.17%) |
Dec 10, 2014 | 16.41 | 16.77 | 16.34 | 16.70 | 1,900,430 | +0.21(+1.27%) |
Dec 09, 2014 | 16.25 | 16.59 | 16.13 | 16.50 | 1,140,410 | +0.04(+0.25%) |
Dec 08, 2014 | 16.64 | 16.87 | 16.41 | 16.45 | 1,476,610 | -0.28(-1.64%) |
Dec 05, 2014 | 16.63 | 16.75 | 16.60 | 16.73 | 1,139,860 | +0.08(+0.49%) |
Dec 04, 2014 | 16.74 | 16.80 | 16.57 | 16.65 | 1,660,340 | -0.15(-0.89%) |
Dec 03, 2014 | 16.84 | 16.88 | 16.68 | 16.80 | 1,107,150 | -0.02(-0.09%) |
Dec 02, 2014 | 16.64 | 17.06 | 16.60 | 16.81 | 2,035,920 | +0.12(+0.69%) |
Dec 01, 2014 | 16.95 | 16.95 | 16.53 | 16.70 | 2,159,550 | -0.33(-1.93%) |
Nov 28, 2014 | 16.84 | 17.20 | 16.66 | 17.03 | 705,260 | +0.15(+0.91%) |
Nov 26, 2014 | 16.86 | 16.87 | 16.87 | 16.87 | 1,173,000 | -0.03(-0.18%) |
Nov 25, 2014 | 16.90 | 17.00 | 16.71 | 16.90 | 1,997,240 | +0.02(+0.12%) |
Nov 24, 2014 | 16.88 | 17.05 | 16.56 | 16.88 | 2,604,480 | +0.12(+0.70%) |
Nov 21, 2014 | 16.84 | 16.84 | 16.54 | 16.77 | 3,044,850 | +0.17(+1.01%) |
Nov 20, 2014 | 16.20 | 16.66 | 16.17 | 16.60 | 2,815,560 | +0.26(+1.59%) |
Nov 19, 2014 | 16.27 | 16.38 | 16.11 | 16.34 | 1,865,880 | +0.08(+0.47%) |
Nov 18, 2014 | 15.94 | 16.32 | 15.83 | 16.26 | 2,041,800 | +0.33(+2.05%) |
Nov 17, 2014 | 16.06 | 16.16 | 15.85 | 15.93 | 1,133,660 | -0.12(-0.77%) |
Nov 14, 2014 | 15.93 | 16.12 | 15.88 | 16.06 | 1,501,760 | +0.05(+0.31%) |
Nov 13, 2014 | 16.27 | 16.38 | 15.89 | 16.01 | 1,142,470 | -0.19(-1.20%) |
Nov 12, 2014 | 15.96 | 16.29 | 15.96 | 16.20 | 1,458,180 | +0.14(+0.86%) |
Nov 11, 2014 | 15.97 | 16.11 | 15.75 | 16.06 | 1,827,100 | +0.06(+0.41%) |
Nov 10, 2014 | 16.07 | 16.35 | 15.73 | 16.00 | 1,729,650 | +0.09(+0.56%) |
Nov 07, 2014 | 15.86 | 15.98 | 15.77 | 15.91 | 1,622,930 | +0.01(+0.03%) |
Nov 06, 2014 | 15.91 | 16.03 | 15.73 | 15.90 | 1,463,250 | -0.09(-0.55%) |
Nov 05, 2014 | 16.15 | 16.18 | 15.95 | 15.99 | 1,419,400 | -0.10(-0.63%) |
Nov 04, 2014 | 16.05 | 16.16 | 15.75 | 16.09 | 2,168,940 | +0.02(+0.11%) |
Nov 03, 2014 | 16.20 | 16.56 | 15.95 | 16.08 | 3,645,160 | -0.03(-0.20%) |
Oct 31, 2014 | 16.28 | 16.77 | 16.08 | 16.11 | 4,084,980 | -0.01(-0.09%) |
Oct 30, 2014 | 15.70 | 17.32 | 15.56 | 16.12 | 8,901,300 | +1.13(+7.53%) |
Oct 29, 2014 | 14.96 | 15.20 | 14.92 | 14.99 | 1,933,780 | -0.11(-0.70%) |
Oct 28, 2014 | 14.86 | 15.12 | 14.81 | 15.10 | 1,646,460 | +0.27(+1.82%) |
Oct 27, 2014 | 14.75 | 14.97 | 14.83 | 14.83 | 1,647,810 | -0.00(-0.01%) |
Oct 24, 2014 | 14.73 | 14.84 | 14.57 | 14.83 | 1,488,370 | +0.14(+0.97%) |
Oct 23, 2014 | 14.44 | 14.95 | 14.44 | 14.69 | 1,762,530 | +0.35(+2.42%) |
Oct 22, 2014 | 14.71 | 14.80 | 14.31 | 14.34 | 1,979,430 | -0.40(-2.73%) |
Oct 21, 2014 | 14.36 | 14.82 | 14.28 | 14.74 | 2,245,300 | +0.49(+3.44%) |
Oct 20, 2014 | 14.20 | 14.24 | 14.12 | 14.25 | 1,488,820 | -0.01(-0.10%) |
Oct 17, 2014 | 14.08 | 14.48 | 14.02 | 14.27 | 1,804,080 | +0.41(+2.93%) |
Oct 16, 2014 | 13.72 | 14.10 | 13.58 | 13.86 | 2,953,420 | -0.04(-0.28%) |
Oct 15, 2014 | 13.68 | 14.08 | 13.44 | 13.90 | 3,913,170 | +0.02(+0.16%) |
Oct 14, 2014 | 13.89 | 14.13 | 13.78 | 13.88 | 1,973,410 | +0.12(+0.86%) |
Oct 13, 2014 | 14.25 | 14.42 | 13.74 | 13.76 | 3,041,960 | -0.45(-3.18%) |
Oct 10, 2014 | 14.56 | 14.84 | 14.20 | 14.21 | 2,721,880 | -0.41(-2.80%) |
Oct 09, 2014 | 15.12 | 15.18 | 14.25 | 14.62 | 3,782,750 | -0.45(-2.99%) |
Oct 08, 2014 | 14.72 | 15.11 | 14.47 | 15.07 | 1,297,740 | +0.42(+2.88%) |
Oct 07, 2014 | 15.03 | 15.03 | 14.63 | 14.65 | 1,740,110 | -0.43(-2.83%) |
Oct 06, 2014 | 15.24 | 15.36 | 14.97 | 15.08 | 1,135,330 | -0.15(-0.96%) |
Oct 03, 2014 | 15.08 | 15.29 | 14.99 | 15.22 | 1,278,860 | +0.28(+1.85%) |
Oct 02, 2014 | 15.19 | 15.28 | 14.80 | 14.95 | 2,824,350 | -0.30(-2.00%) |