Date | Open | High | Low | Close | Volume |
---|
December 29, 2014 | 15.80 | 15.97 | 15.67 | 15.87 | 7,739,100 |
December 23, 2014 | 16.00 | 16.32 | 15.57 | 15.93 | 11,120,100 |
December 22, 2014 | 15.08 | 16.07 | 15.03 | 16.00 | 25,285,200 |
December 19, 2014 | 14.87 | 15.17 | 14.87 | 15.03 | 10,584,600 |
December 18, 2014 | 15.05 | 15.07 | 14.67 | 14.83 | 11,463,000 |
December 17, 2014 | 14.63 | 15.15 | 14.33 | 15.05 | 18,001,800 |
December 16, 2014 | 14.08 | 14.88 | 14.00 | 14.63 | 18,019,800 |
December 15, 2014 | 14.15 | 14.25 | 14.02 | 14.08 | 1,023,600 |
December 12, 2014 | 13.93 | 14.38 | 13.82 | 14.15 | 7,485,000 |
December 11, 2014 | 13.93 | 13.93 | 13.70 | 13.78 | 19,191,000 |
December 10, 2014 | 13.83 | 14.00 | 13.80 | 13.93 | 11,239,800 |
December 09, 2014 | 13.67 | 14.00 | 13.57 | 13.83 | 3,093,900 |
December 05, 2014 | 13.70 | 13.83 | 13.57 | 13.75 | 3,229,800 |
December 04, 2014 | 13.67 | 13.80 | 13.65 | 13.67 | 4,680,000 |
December 03, 2014 | 13.93 | 14.05 | 13.52 | 13.67 | 7,149,300 |
December 02, 2014 | 14.10 | 14.17 | 13.92 | 14.00 | 2,167,800 |
December 01, 2014 | 14.17 | 14.17 | 14.05 | 14.10 | 1,422,900 |
November 28, 2014 | 14.20 | 14.28 | 14.20 | 14.27 | 3,897,600 |
November 27, 2014 | 14.35 | 14.43 | 14.22 | 14.22 | 1,748,400 |
November 26, 2014 | 14.37 | 14.43 | 14.30 | 14.32 | 10,161,900 |
November 25, 2014 | 14.33 | 14.37 | 14.27 | 14.35 | 3,982,500 |
November 24, 2014 | 14.32 | 14.37 | 14.22 | 14.22 | 6,025,500 |
November 21, 2014 | 14.33 | 14.38 | 14.08 | 14.18 | 4,147,800 |
November 20, 2014 | 14.23 | 14.40 | 14.13 | 14.18 | 6,715,500 |
November 19, 2014 | 14.17 | 14.20 | 13.95 | 14.12 | 3,011,400 |
November 18, 2014 | 14.27 | 14.43 | 14.20 | 14.25 | 9,619,200 |
November 17, 2014 | 13.80 | 14.28 | 13.80 | 14.17 | 6,018,000 |
November 14, 2014 | 14.00 | 14.17 | 13.60 | 13.80 | 5,719,800 |
November 13, 2014 | 14.00 | 14.30 | 13.98 | 14.00 | 5,647,200 |
November 12, 2014 | 14.43 | 14.55 | 14.00 | 14.00 | 6,672,900 |
November 11, 2014 | 15.02 | 15.17 | 14.20 | 14.33 | 11,131,800 |
November 10, 2014 | 14.73 | 15.20 | 14.70 | 14.77 | 7,323,600 |
November 07, 2014 | 14.17 | 14.70 | 14.17 | 14.68 | 9,295,500 |
November 06, 2014 | 13.97 | 14.33 | 13.97 | 14.10 | 3,660,300 |
November 05, 2014 | 14.10 | 14.17 | 13.83 | 13.97 | 10,937,700 |
November 04, 2014 | 14.33 | 14.62 | 14.13 | 14.15 | 5,810,100 |
November 03, 2014 | 13.87 | 14.42 | 13.87 | 14.28 | 9,490,800 |
October 31, 2014 | 13.72 | 13.92 | 13.68 | 13.87 | 3,239,400 |
October 30, 2014 | 13.65 | 14.00 | 13.63 | 13.80 | 10,574,700 |
October 29, 2014 | 13.53 | 13.83 | 13.50 | 13.65 | 7,682,100 |
October 28, 2014 | 12.93 | 13.15 | 12.82 | 13.03 | 4,078,800 |
October 27, 2014 | 13.45 | 13.67 | 12.88 | 12.97 | 8,586,600 |
October 24, 2014 | 13.72 | 13.72 | 13.40 | 13.45 | 5,421,300 |
October 23, 2014 | 13.95 | 13.95 | 13.62 | 13.67 | 3,033,300 |
October 22, 2014 | 13.80 | 14.07 | 13.80 | 13.95 | 3,615,600 |
October 21, 2014 | 13.50 | 14.00 | 13.40 | 13.73 | 5,697,900 |
October 20, 2014 | 13.97 | 14.05 | 13.57 | 13.57 | 4,503,600 |
October 17, 2014 | 13.87 | 14.00 | 13.68 | 13.82 | 5,976,900 |
October 16, 2014 | 13.67 | 14.07 | 13.50 | 13.83 | 10,069,800 |
October 15, 2014 | 13.38 | 14.13 | 13.38 | 14.12 | 12,436,500 |
October 14, 2014 | 13.15 | 13.57 | 12.88 | 13.33 | 17,544,600 |
October 13, 2014 | 13.67 | 13.68 | 13.08 | 13.30 | 17,391,300 |
October 10, 2014 | 14.33 | 14.33 | 13.65 | 13.80 | 19,244,700 |
October 09, 2014 | 14.67 | 14.67 | 14.30 | 14.33 | 6,699,600 |
October 08, 2014 | 14.80 | 14.87 | 14.42 | 14.52 | 4,308,900 |
October 07, 2014 | 14.37 | 14.83 | 14.37 | 14.67 | 11,838,600 |
October 03, 2014 | 13.62 | 14.30 | 13.62 | 14.23 | 25,504,200 |
October 02, 2014 | 14.33 | 14.67 | 13.47 | 13.60 | 28,371,900 |
October 01, 2014 | 14.87 | 14.95 | 14.40 | 14.67 | 21,469,800 |
September 30, 2014 | 15.53 | 15.58 | 14.80 | 14.93 | 42,000,600 |
September 29, 2014 | 15.58 | 15.73 | 15.58 | 15.67 | 4,848,600 |
September 26, 2014 | 15.55 | 15.68 | 15.33 | 15.57 | 8,095,500 |
September 25, 2014 | 15.38 | 15.77 | 15.38 | 15.63 | 6,713,700 |
September 24, 2014 | 15.30 | 15.57 | 15.05 | 15.33 | 20,166,900 |
September 23, 2014 | 15.60 | 15.67 | 15.00 | 15.37 | 22,099,200 |
September 22, 2014 | 15.98 | 16.28 | 15.72 | 15.90 | 19,542,600 |
September 18, 2014 | 15.55 | 16.02 | 15.53 | 15.97 | 15,372,000 |
September 17, 2014 | 15.60 | 15.80 | 15.50 | 15.50 | 5,647,200 |
September 16, 2014 | 15.40 | 15.72 | 15.40 | 15.48 | 6,738,900 |
September 15, 2014 | 15.38 | 15.43 | 15.07 | 15.18 | 5,025,900 |
September 12, 2014 | 15.20 | 15.65 | 15.20 | 15.43 | 6,202,800 |
September 11, 2014 | 14.67 | 15.17 | 14.65 | 14.97 | 14,085,300 |
September 10, 2014 | 15.33 | 15.33 | 14.63 | 14.72 | 38,346,300 |
September 09, 2014 | 15.33 | 15.85 | 15.30 | 15.37 | 11,336,700 |
September 08, 2014 | 15.67 | 15.97 | 15.35 | 15.37 | 15,093,300 |
September 05, 2014 | 14.92 | 15.52 | 14.87 | 15.50 | 20,255,400 |
September 04, 2014 | 14.00 | 15.00 | 14.00 | 14.80 | 25,217,700 |
September 03, 2014 | 13.27 | 14.00 | 13.27 | 13.93 | 18,332,700 |
September 02, 2014 | 13.33 | 13.33 | 13.25 | 13.27 | 3,275,400 |
September 01, 2014 | 13.27 | 13.35 | 13.23 | 13.27 | 11,251,200 |
August 29, 2014 | 13.27 | 13.33 | 13.10 | 13.17 | 8,051,100 |
August 28, 2014 | 13.33 | 13.48 | 13.25 | 13.27 | 10,829,400 |
August 27, 2014 | 13.32 | 13.33 | 13.27 | 13.28 | 8,278,200 |
August 26, 2014 | 13.38 | 13.50 | 13.27 | 13.32 | 7,088,400 |
August 22, 2014 | 13.27 | 13.35 | 13.20 | 13.20 | 5,825,100 |
August 20, 2014 | 13.37 | 13.38 | 13.12 | 13.25 | 5,344,200 |
August 19, 2014 | 13.20 | 13.38 | 13.15 | 13.37 | 9,149,400 |
August 18, 2014 | 12.93 | 13.20 | 12.93 | 13.10 | 4,170,000 |
August 15, 2014 | 13.08 | 13.17 | 12.88 | 12.93 | 9,316,800 |
August 14, 2014 | 13.37 | 13.47 | 13.02 | 13.03 | 14,726,100 |
August 13, 2014 | 13.50 | 13.50 | 13.35 | 13.35 | 9,782,100 |
August 12, 2014 | 13.28 | 13.43 | 13.20 | 13.37 | 20,205,300 |
August 11, 2014 | 13.03 | 13.30 | 13.03 | 13.15 | 10,134,300 |
August 08, 2014 | 13.18 | 13.28 | 12.93 | 12.97 | 12,879,000 |
August 07, 2014 | 12.67 | 13.22 | 12.67 | 13.08 | 26,642,700 |
August 06, 2014 | 12.62 | 12.68 | 12.50 | 12.57 | 10,339,500 |
August 05, 2014 | 12.33 | 12.68 | 12.33 | 12.47 | 9,350,100 |
August 04, 2014 | 12.13 | 12.67 | 12.13 | 12.35 | 11,472,300 |
August 01, 2014 | 12.00 | 12.15 | 11.73 | 12.13 | 14,535,300 |
July 31, 2014 | 12.20 | 12.20 | 11.90 | 12.00 | 11,504,100 |
July 30, 2014 | 12.10 | 12.33 | 12.03 | 12.17 | 8,959,500 |
July 28, 2014 | 11.90 | 12.12 | 11.88 | 12.03 | 4,973,400 |
July 25, 2014 | 11.97 | 12.10 | 11.90 | 12.00 | 7,659,900 |
July 24, 2014 | 11.95 | 11.95 | 11.68 | 11.90 | 10,958,400 |
July 23, 2014 | 11.83 | 12.18 | 11.70 | 11.83 | 24,199,200 |
July 22, 2014 | 12.25 | 12.32 | 11.52 | 11.52 | 39,579,900 |
July 21, 2014 | 12.22 | 12.35 | 12.22 | 12.25 | 8,156,400 |
July 18, 2014 | 12.25 | 12.27 | 12.08 | 12.20 | 5,656,800 |
July 17, 2014 | 12.00 | 12.40 | 12.00 | 12.22 | 11,852,700 |
July 15, 2014 | 11.30 | 11.95 | 11.30 | 11.83 | 21,407,100 |
July 14, 2014 | 11.22 | 11.38 | 11.22 | 11.27 | 5,993,700 |
July 11, 2014 | 11.28 | 11.30 | 11.12 | 11.20 | 2,514,600 |
July 10, 2014 | 11.58 | 11.60 | 11.20 | 11.28 | 3,390,000 |
July 09, 2014 | 11.43 | 11.53 | 11.27 | 11.27 | 6,822,600 |
July 08, 2014 | 11.62 | 11.62 | 11.43 | 11.43 | 6,281,400 |
July 07, 2014 | 11.58 | 11.82 | 11.47 | 11.60 | 9,488,400 |
July 04, 2014 | 11.22 | 11.63 | 11.22 | 11.58 | 8,448,600 |
July 03, 2014 | 11.00 | 11.22 | 11.00 | 11.17 | 4,459,800 |
July 02, 2014 | 11.10 | 11.40 | 10.87 | 10.87 | 10,052,700 |
July 01, 2014 | 11.10 | 11.30 | 11.07 | 11.07 | 2,778,600 |
June 30, 2014 | 11.00 | 11.27 | 10.93 | 11.00 | 12,951,600 |
June 27, 2014 | 10.93 | 11.13 | 10.73 | 10.75 | 9,345,000 |
June 26, 2014 | 10.55 | 10.98 | 10.55 | 10.93 | 19,922,100 |
June 25, 2014 | 10.25 | 10.57 | 10.25 | 10.53 | 22,627,500 |
June 24, 2014 | 10.17 | 10.23 | 10.00 | 10.20 | 13,765,500 |
June 23, 2014 | 9.70 | 10.17 | 9.70 | 10.15 | 23,462,100 |
June 20, 2014 | 9.52 | 9.67 | 9.38 | 9.60 | 2,083,800 |
June 19, 2014 | 9.33 | 9.73 | 9.33 | 9.52 | 27,827,700 |
June 18, 2014 | 9.33 | 9.45 | 9.25 | 9.43 | 7,170,000 |
June 17, 2014 | 9.17 | 9.53 | 9.17 | 9.25 | 10,906,500 |
June 16, 2014 | 9.17 | 9.27 | 9.07 | 9.17 | 4,710,900 |
June 13, 2014 | 9.33 | 9.33 | 9.10 | 9.17 | 3,554,400 |
June 11, 2014 | 9.40 | 9.55 | 9.33 | 9.42 | 5,024,400 |
June 10, 2014 | 9.45 | 9.48 | 9.37 | 9.38 | 2,780,100 |
June 09, 2014 | 9.43 | 9.50 | 9.35 | 9.43 | 818,100 |
June 06, 2014 | 9.37 | 9.58 | 9.37 | 9.52 | 17,869,500 |
June 05, 2014 | 9.50 | 9.57 | 9.33 | 9.45 | 3,188,700 |
June 04, 2014 | 9.17 | 9.50 | 9.17 | 9.50 | 15,422,100 |
June 03, 2014 | 9.18 | 9.35 | 9.18 | 9.25 | 8,514,600 |
June 02, 2014 | 9.17 | 9.27 | 9.00 | 9.25 | 1,556,100 |
May 30, 2014 | 9.17 | 9.27 | 8.80 | 8.98 | 15,379,500 |
May 29, 2014 | 9.37 | 9.55 | 9.17 | 9.17 | 8,534,100 |
May 28, 2014 | 9.15 | 9.43 | 9.15 | 9.37 | 11,821,500 |
May 27, 2014 | 9.07 | 9.07 | 8.90 | 8.98 | 7,902,900 |
May 26, 2014 | 9.17 | 9.32 | 8.98 | 9.17 | 1,341,900 |
May 23, 2014 | 9.20 | 9.20 | 8.93 | 8.98 | 6,351,000 |
May 22, 2014 | 9.10 | 9.27 | 9.10 | 9.15 | 3,497,100 |
May 21, 2014 | 9.50 | 9.50 | 9.03 | 9.08 | 6,452,700 |
May 20, 2014 | 9.53 | 9.82 | 9.43 | 9.52 | 12,579,300 |
May 19, 2014 | 8.85 | 9.33 | 8.85 | 9.27 | 7,593,000 |
May 16, 2014 | 8.73 | 8.98 | 8.73 | 8.85 | 15,580,500 |
May 15, 2014 | 9.03 | 9.32 | 8.90 | 8.98 | 18,810,000 |
May 14, 2014 | 9.57 | 9.60 | 9.30 | 9.33 | 4,003,200 |
May 13, 2014 | 9.28 | 9.67 | 9.28 | 9.53 | 13,063,500 |
May 12, 2014 | 9.10 | 9.33 | 9.10 | 9.23 | 8,773,800 |
May 09, 2014 | 9.33 | 9.47 | 9.05 | 9.08 | 12,833,400 |
May 08, 2014 | 9.07 | 9.38 | 9.07 | 9.17 | 17,712,900 |
May 07, 2014 | 8.80 | 9.13 | 8.80 | 9.07 | 20,443,500 |
May 06, 2014 | 8.50 | 8.87 | 8.48 | 8.80 | 12,830,400 |
May 05, 2014 | 8.55 | 8.65 | 8.40 | 8.50 | 6,070,500 |
May 02, 2014 | 8.15 | 8.63 | 8.13 | 8.57 | 8,058,600 |
April 30, 2014 | 8.37 | 8.40 | 8.17 | 8.17 | 13,845,600 |
April 29, 2014 | 8.50 | 8.70 | 8.40 | 8.40 | 14,608,800 |
April 28, 2014 | 8.43 | 8.67 | 8.38 | 8.50 | 19,729,200 |
April 25, 2014 | 8.17 | 8.60 | 8.07 | 8.40 | 20,034,900 |
April 24, 2014 | 8.00 | 8.20 | 8.00 | 8.13 | 4,955,100 |
April 23, 2014 | 8.07 | 8.18 | 7.98 | 8.07 | 15,489,300 |
April 22, 2014 | 7.93 | 8.13 | 7.85 | 8.00 | 17,834,100 |
April 21, 2014 | 7.88 | 8.00 | 7.82 | 7.82 | 8,348,400 |
April 16, 2014 | 7.73 | 8.02 | 7.73 | 7.83 | 19,660,200 |
April 15, 2014 | 7.83 | 7.93 | 7.67 | 7.77 | 32,826,600 |
April 14, 2014 | 7.38 | 7.72 | 7.38 | 7.67 | 17,535,000 |
April 11, 2014 | 7.08 | 7.43 | 7.00 | 7.33 | 23,504,100 |
April 10, 2014 | 7.10 | 7.33 | 7.07 | 7.08 | 12,546,600 |
April 08, 2014 | 6.83 | 7.10 | 6.83 | 6.97 | 15,909,000 |
April 07, 2014 | 6.80 | 6.85 | 6.73 | 6.82 | 16,491,600 |
April 04, 2014 | 6.85 | 6.85 | 6.77 | 6.82 | 13,515,900 |
April 03, 2014 | 6.83 | 6.93 | 6.80 | 6.83 | 9,195,900 |
April 02, 2014 | 6.83 | 6.93 | 6.73 | 6.83 | 13,981,200 |
April 01, 2014 | 6.59 | 6.93 | 6.59 | 6.83 | 21,353,700 |
March 31, 2014 | 6.43 | 6.63 | 6.43 | 6.59 | 12,682,200 |
March 28, 2014 | 6.46 | 6.48 | 6.39 | 6.43 | 6,805,200 |
March 27, 2014 | 6.57 | 6.57 | 6.43 | 6.44 | 2,809,200 |
March 26, 2014 | 6.61 | 6.65 | 6.57 | 6.57 | 8,004,600 |
March 25, 2014 | 6.63 | 6.63 | 6.50 | 6.60 | 6,254,700 |
March 24, 2014 | 6.66 | 6.73 | 6.62 | 6.63 | 8,301,000 |
March 21, 2014 | 6.47 | 6.68 | 6.47 | 6.57 | 13,979,400 |
March 20, 2014 | 6.37 | 6.50 | 6.29 | 6.45 | 10,558,500 |
March 19, 2014 | 6.27 | 6.45 | 6.27 | 6.39 | 14,982,300 |
March 18, 2014 | 6.04 | 6.30 | 6.04 | 6.23 | 18,910,500 |
March 17, 2014 | 6.04 | 6.04 | 6.00 | 6.01 | 834,300 |
March 14, 2014 | 6.00 | 6.07 | 5.97 | 6.03 | 6,050,700 |
March 13, 2014 | 6.03 | 6.04 | 6.00 | 6.00 | 4,329,900 |
March 12, 2014 | 6.07 | 6.07 | 6.00 | 6.00 | 1,879,500 |
March 11, 2014 | 5.99 | 6.03 | 5.97 | 6.02 | 9,739,800 |
March 10, 2014 | 6.07 | 6.09 | 5.99 | 5.99 | 3,462,600 |
March 07, 2014 | 5.98 | 6.11 | 5.98 | 6.05 | 7,329,900 |
March 06, 2014 | 6.13 | 6.13 | 6.00 | 6.00 | 3,942,600 |
March 05, 2014 | 6.03 | 6.12 | 6.03 | 6.07 | 2,833,800 |
March 04, 2014 | 6.00 | 6.07 | 6.00 | 6.02 | 5,966,700 |
March 03, 2014 | 6.02 | 6.13 | 6.00 | 6.01 | 9,266,700 |
February 28, 2014 | 6.12 | 6.13 | 6.00 | 6.02 | 3,231,900 |
February 27, 2014 | 6.10 | 6.11 | 6.05 | 6.09 | 2,750,700 |
February 26, 2014 | 5.93 | 6.09 | 5.90 | 6.05 | 12,269,700 |
February 25, 2014 | 5.91 | 6.00 | 5.83 | 5.93 | 12,685,500 |
February 24, 2014 | 5.92 | 5.97 | 5.88 | 5.90 | 13,499,700 |
February 21, 2014 | 5.97 | 5.97 | 5.89 | 5.92 | 2,412,300 |
February 20, 2014 | 5.79 | 6.04 | 5.79 | 5.89 | 29,651,100 |
February 19, 2014 | 5.83 | 5.87 | 5.77 | 5.79 | 4,300,200 |
February 18, 2014 | 5.84 | 5.89 | 5.81 | 5.82 | 2,482,800 |
February 17, 2014 | 5.75 | 5.86 | 5.71 | 5.81 | 2,647,800 |
February 14, 2014 | 5.71 | 5.76 | 5.64 | 5.69 | 4,000,800 |
February 13, 2014 | 5.69 | 5.70 | 5.67 | 5.67 | 1,962,300 |
February 12, 2014 | 5.70 | 5.79 | 5.67 | 5.70 | 2,836,500 |
February 11, 2014 | 5.69 | 5.73 | 5.68 | 5.69 | 3,009,000 |
February 10, 2014 | 5.67 | 5.80 | 5.67 | 5.67 | 798,600 |
February 07, 2014 | 5.68 | 5.80 | 5.67 | 5.67 | 1,040,700 |
February 06, 2014 | 5.65 | 5.67 | 5.63 | 5.67 | 917,700 |
February 05, 2014 | 5.68 | 5.70 | 5.64 | 5.64 | 4,073,400 |
February 04, 2014 | 5.71 | 5.71 | 5.66 | 5.68 | 3,858,300 |
February 03, 2014 | 5.80 | 5.80 | 5.71 | 5.74 | 552,900 |
January 30, 2014 | 5.73 | 5.80 | 5.73 | 5.77 | 267,600 |
January 29, 2014 | 5.77 | 5.81 | 5.73 | 5.80 | 1,273,500 |
January 28, 2014 | 5.73 | 5.77 | 5.70 | 5.74 | 438,300 |
January 27, 2014 | 5.86 | 5.86 | 5.70 | 5.80 | 782,100 |
January 24, 2014 | 5.89 | 5.97 | 5.84 | 5.86 | 1,356,000 |
January 23, 2014 | 5.89 | 5.91 | 5.85 | 5.89 | 5,879,700 |
January 22, 2014 | 5.84 | 5.93 | 5.84 | 5.89 | 4,327,500 |
January 21, 2014 | 5.83 | 5.97 | 5.80 | 5.83 | 9,222,900 |
January 20, 2014 | 5.75 | 5.86 | 5.75 | 5.82 | 21,602,400 |
January 17, 2014 | 5.72 | 5.79 | 5.67 | 5.73 | 2,313,600 |
January 16, 2014 | 5.74 | 5.77 | 5.70 | 5.71 | 2,824,200 |
January 15, 2014 | 5.76 | 5.82 | 5.67 | 5.74 | 1,810,200 |
January 14, 2014 | 5.66 | 5.93 | 5.66 | 5.76 | 14,895,300 |
January 13, 2014 | 5.37 | 5.76 | 5.37 | 5.66 | 12,792,600 |
January 10, 2014 | 5.37 | 5.41 | 5.35 | 5.35 | 5,474,400 |
January 09, 2014 | 5.12 | 5.40 | 5.12 | 5.35 | 4,948,500 |
January 08, 2014 | 5.01 | 5.11 | 5.01 | 5.11 | 8,041,800 |
January 07, 2014 | 5.02 | 5.07 | 5.01 | 5.01 | 1,617,300 |
January 06, 2014 | 5.09 | 5.09 | 5.02 | 5.05 | 312,000 |
January 03, 2014 | 5.13 | 5.13 | 5.08 | 5.09 | 723,300 |
January 02, 2014 | 5.07 | 5.18 | 5.00 | 5.07 | 532,800 |