Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.40 | 11.45 | 11.45 | 11.45 | 7,756,700 | -0.10(-0.87%) |
Dec 30, 2014 | 11.62 | 11.75 | 11.39 | 11.55 | 7,642,609 | -0.11(-0.94%) |
Dec 29, 2014 | 11.66 | 11.96 | 11.45 | 11.66 | 5,907,563 | +0.03(+0.26%) |
Dec 26, 2014 | 11.97 | 11.97 | 11.38 | 11.63 | 5,712,925 | -0.10(-0.85%) |
Dec 24, 2014 | 11.86 | 11.73 | 11.73 | 11.73 | 4,870,100 | -0.21(-1.76%) |
Dec 23, 2014 | 12.09 | 12.25 | 11.63 | 11.94 | 8,512,249 | -0.19(-1.57%) |
Dec 22, 2014 | 12.36 | 12.36 | 11.83 | 12.13 | 8,616,396 | -0.34(-2.73%) |
Dec 19, 2014 | 11.91 | 12.51 | 11.69 | 12.47 | 19,184,380 | +0.77(+6.58%) |
Dec 18, 2014 | 12.08 | 12.09 | 11.31 | 11.70 | 18,861,340 | +0.32(+2.81%) |
Dec 17, 2014 | 10.61 | 11.74 | 10.52 | 11.38 | 12,108,529 | +0.81(+7.66%) |
Dec 16, 2014 | 10.14 | 11.04 | 10.07 | 10.57 | 10,965,106 | +0.25(+2.42%) |
Dec 15, 2014 | 10.55 | 10.77 | 10.27 | 10.32 | 14,274,748 | -0.15(-1.43%) |
Dec 12, 2014 | 10.55 | 10.77 | 10.12 | 10.47 | 14,442,326 | -0.28(-2.60%) |
Dec 11, 2014 | 11.00 | 11.43 | 10.70 | 10.75 | 14,644,290 | -0.24(-2.18%) |
Dec 10, 2014 | 11.58 | 11.69 | 10.90 | 10.99 | 16,557,240 | -0.83(-7.02%) |
Dec 09, 2014 | 11.79 | 12.07 | 11.62 | 11.82 | 15,451,810 | -0.10(-0.84%) |
Dec 08, 2014 | 12.54 | 12.55 | 11.79 | 11.92 | 13,014,229 | -0.90(-7.02%) |
Dec 05, 2014 | 12.90 | 13.08 | 12.71 | 12.82 | 9,670,114 | -0.06(-0.47%) |
Dec 04, 2014 | 13.08 | 13.29 | 12.82 | 12.88 | 9,995,402 | -0.31(-2.35%) |
Dec 03, 2014 | 13.26 | 13.71 | 13.02 | 13.19 | 13,294,717 | +0.14(+1.07%) |
Dec 02, 2014 | 12.78 | 13.38 | 12.55 | 13.05 | 14,792,846 | +0.38(+3.00%) |
Dec 01, 2014 | 13.22 | 13.40 | 12.18 | 12.67 | 21,810,846 | -0.43(-3.28%) |
Nov 28, 2014 | 14.43 | 14.44 | 12.88 | 13.10 | 9,873,981 | -2.20(-14.38%) |
Nov 26, 2014 | 15.65 | 15.30 | 15.30 | 15.30 | 5,510,300 | -0.44(-2.80%) |
Nov 25, 2014 | 16.34 | 16.53 | 15.64 | 15.74 | 7,307,742 | -0.49(-3.02%) |
Nov 24, 2014 | 16.53 | 16.71 | 16.21 | 16.23 | 6,767,451 | -0.25(-1.52%) |
Nov 21, 2014 | 16.29 | 16.73 | 16.21 | 16.48 | 11,767,652 | +0.56(+3.52%) |
Nov 20, 2014 | 15.88 | 16.25 | 15.80 | 15.92 | 10,289,383 | +0.03(+0.19%) |
Nov 19, 2014 | 16.07 | 16.10 | 15.45 | 15.89 | 16,066,540 | -0.20(-1.24%) |
Nov 18, 2014 | 16.46 | 16.74 | 16.08 | 16.09 | 10,192,707 | -0.39(-2.37%) |
Nov 17, 2014 | 16.65 | 16.75 | 16.11 | 16.48 | 12,420,553 | -0.16(-0.96%) |
Nov 14, 2014 | 16.67 | 16.90 | 15.69 | 16.64 | 27,169,532 | +0.31(+1.90%) |
Nov 13, 2014 | 15.39 | 16.64 | 14.86 | 16.33 | 34,274,356 | +0.89(+5.76%) |
Nov 12, 2014 | 15.49 | 15.94 | 15.38 | 15.44 | 5,924,556 | -0.17(-1.09%) |
Nov 11, 2014 | 15.64 | 15.74 | 15.31 | 15.61 | 5,890,336 | +0.02(+0.13%) |
Nov 10, 2014 | 15.93 | 16.24 | 15.52 | 15.59 | 6,631,346 | -0.08(-0.51%) |
Nov 07, 2014 | 15.43 | 16.16 | 15.43 | 15.67 | 8,405,700 | +0.29(+1.89%) |
Nov 06, 2014 | 14.98 | 15.45 | 14.75 | 15.38 | 9,444,311 | +0.25(+1.65%) |
Nov 05, 2014 | 15.26 | 15.64 | 15.04 | 15.13 | 11,673,180 | +0.12(+0.80%) |
Nov 04, 2014 | 15.98 | 16.11 | 14.94 | 15.01 | 14,682,052 | -1.23(-7.57%) |
Nov 03, 2014 | 16.47 | 17.04 | 16.10 | 16.24 | 9,360,909 | -0.18(-1.10%) |
Oct 31, 2014 | 16.07 | 16.44 | 15.77 | 16.42 | 9,760,010 | +0.19(+1.17%) |
Oct 30, 2014 | 16.46 | 16.54 | 16.00 | 16.23 | 11,162,532 | -0.30(-1.81%) |
Oct 29, 2014 | 17.07 | 17.23 | 16.37 | 16.53 | 11,015,148 | -0.23(-1.37%) |
Oct 28, 2014 | 16.39 | 16.77 | 16.13 | 16.76 | 12,789,267 | +0.51(+3.14%) |
Oct 27, 2014 | 16.78 | 17.16 | 15.92 | 16.25 | 12,915,633 | -0.91(-5.30%) |
Oct 24, 2014 | 17.08 | 17.24 | 16.73 | 17.16 | 12,706,628 | +0.29(+1.72%) |
Oct 23, 2014 | 16.43 | 16.98 | 16.11 | 16.87 | 18,800,744 | -0.08(-0.47%) |
Oct 22, 2014 | 17.84 | 17.98 | 16.81 | 16.95 | 11,295,369 | -0.73(-4.13%) |
Oct 21, 2014 | 16.93 | 17.71 | 16.91 | 17.68 | 10,488,754 | +1.10(+6.63%) |
Oct 20, 2014 | 16.48 | 16.81 | 16.40 | 16.58 | 7,705,287 | +0.19(+1.16%) |
Oct 17, 2014 | 17.16 | 18.00 | 16.16 | 16.39 | 10,458,167 | +0.08(+0.49%) |
Oct 16, 2014 | 15.33 | 16.46 | 15.20 | 16.31 | 13,048,283 | +0.26(+1.62%) |
Oct 15, 2014 | 15.71 | 16.29 | 15.04 | 16.05 | 14,122,018 | +0.16(+1.01%) |
Oct 14, 2014 | 16.12 | 16.72 | 15.66 | 15.89 | 14,160,443 | -0.18(-1.12%) |
Oct 13, 2014 | 17.49 | 17.84 | 16.00 | 16.07 | 15,142,582 | -1.52(-8.64%) |
Oct 10, 2014 | 17.92 | 18.11 | 17.18 | 17.59 | 10,475,115 | -0.44(-2.44%) |
Oct 09, 2014 | 18.85 | 18.94 | 17.87 | 18.03 | 12,984,725 | -0.97(-5.11%) |
Oct 08, 2014 | 19.29 | 19.33 | 17.82 | 19.00 | 23,536,300 | -0.37(-1.91%) |
Oct 07, 2014 | 19.53 | 20.03 | 19.35 | 19.37 | 5,113,845 | -0.32(-1.63%) |
Oct 06, 2014 | 19.99 | 20.33 | 19.51 | 19.69 | 6,235,781 | -0.29(-1.45%) |
Oct 03, 2014 | 19.86 | 20.02 | 19.35 | 19.98 | 7,500,869 | +0.37(+1.89%) |
Oct 02, 2014 | 19.54 | 19.79 | 18.74 | 19.61 | 11,512,691 | -0.33(-1.65%) |