Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.44 | 14.60 | 14.44 | 14.48 | 2,439,235 | -0.09(-0.59%) |
Jan 29, 2015 | 14.51 | 14.57 | 14.40 | 14.56 | 2,399,616 | +0.03(+0.23%) |
Jan 28, 2015 | 14.80 | 14.81 | 14.50 | 14.53 | 3,141,165 | -0.08(-0.54%) |
Jan 27, 2015 | 14.63 | 14.67 | 14.58 | 14.61 | 1,969,778 | +0.03(+0.18%) |
Jan 26, 2015 | 14.56 | 14.62 | 14.50 | 14.58 | 1,718,959 | +0.05(+0.36%) |
Jan 23, 2015 | 14.57 | 14.61 | 14.50 | 14.53 | 2,943,049 | -0.15(-0.99%) |
Jan 22, 2015 | 14.70 | 14.77 | 14.65 | 14.67 | 3,196,043 | -0.01(-0.04%) |
Jan 21, 2015 | 14.73 | 14.82 | 14.62 | 14.68 | 4,043,446 | +0.13(+0.91%) |
Jan 20, 2015 | 14.58 | 14.60 | 14.44 | 14.55 | 1,943,788 | -0.19(-1.30%) |
Jan 16, 2015 | 14.46 | 14.75 | 14.46 | 14.74 | 2,957,499 | +0.17(+1.13%) |
Jan 15, 2015 | 14.67 | 14.69 | 14.52 | 14.58 | 5,541,864 | +0.09(+0.59%) |
Jan 14, 2015 | 14.46 | 14.52 | 14.37 | 14.49 | 3,112,813 | -0.20(-1.35%) |
Jan 13, 2015 | 14.71 | 14.79 | 14.57 | 14.69 | 2,831,726 | +0.00(+0.00%) |
Jan 12, 2015 | 14.78 | 14.78 | 14.65 | 14.69 | 2,283,829 | -0.17(-1.16%) |
Jan 09, 2015 | 14.94 | 14.96 | 14.84 | 14.86 | 2,926,496 | +0.14(+0.94%) |
Jan 08, 2015 | 14.62 | 14.75 | 14.60 | 14.72 | 1,332,344 | +0.19(+1.32%) |
Jan 07, 2015 | 14.41 | 14.54 | 14.38 | 14.53 | 2,506,626 | +0.13(+0.92%) |
Jan 06, 2015 | 14.51 | 14.57 | 14.36 | 14.40 | 3,431,079 | -0.06(-0.41%) |
Jan 05, 2015 | 14.61 | 14.63 | 14.43 | 14.46 | 3,702,058 | -0.14(-0.95%) |
Jan 02, 2015 | 14.68 | 14.71 | 14.57 | 14.60 | 3,346,768 | -0.05(-0.32%) |
Dec 31, 2014 | 14.77 | 14.64 | 14.64 | 14.64 | 2,821,546 | -0.15(-1.03%) |
Dec 30, 2014 | 14.85 | 14.87 | 14.79 | 14.79 | 2,294,133 | -0.09(-0.58%) |
Dec 29, 2014 | 14.92 | 14.96 | 14.87 | 14.88 | 2,104,062 | +0.22(+1.53%) |
Dec 26, 2014 | 14.65 | 14.71 | 14.63 | 14.65 | 955,226 | +0.04(+0.27%) |
Dec 24, 2014 | 14.60 | 14.62 | 14.62 | 14.62 | 2,996,435 | +0.01(+0.05%) |
Dec 23, 2014 | 14.62 | 14.64 | 14.57 | 14.61 | 4,611,315 | -0.16(-1.07%) |
Dec 22, 2014 | 14.77 | 14.82 | 14.75 | 14.77 | 4,832,739 | +0.15(+0.99%) |
Dec 19, 2014 | 14.54 | 14.63 | 14.48 | 14.62 | 3,076,715 | +0.19(+1.28%) |
Dec 18, 2014 | 14.37 | 14.45 | 14.27 | 14.44 | 6,711,923 | +0.26(+1.86%) |
Dec 17, 2014 | 14.07 | 14.37 | 14.07 | 14.17 | 7,051,309 | +0.04(+0.31%) |
Dec 16, 2014 | 14.08 | 14.28 | 14.06 | 14.13 | 5,360,765 | +0.06(+0.41%) |
Dec 15, 2014 | 14.24 | 14.28 | 14.06 | 14.07 | 12,826,354 | -0.15(-1.03%) |
Dec 12, 2014 | 14.33 | 14.38 | 14.20 | 14.22 | 4,498,037 | -0.22(-1.51%) |
Dec 11, 2014 | 14.45 | 14.56 | 14.40 | 14.44 | 3,460,279 | -0.02(-0.13%) |
Dec 10, 2014 | 14.60 | 14.60 | 14.40 | 14.45 | 4,347,907 | -0.20(-1.40%) |
Dec 09, 2014 | 14.57 | 14.67 | 14.55 | 14.66 | 3,471,055 | -0.17(-1.12%) |
Dec 08, 2014 | 14.90 | 14.96 | 14.82 | 14.83 | 3,728,969 | -0.10(-0.64%) |
Dec 05, 2014 | 14.91 | 14.94 | 14.86 | 14.92 | 2,506,433 | -0.13(-0.89%) |
Dec 04, 2014 | 15.06 | 15.14 | 15.04 | 15.06 | 2,266,948 | +0.04(+0.28%) |
Dec 03, 2014 | 15.04 | 15.09 | 15.00 | 15.01 | 3,575,206 | +0.06(+0.41%) |
Dec 02, 2014 | 14.92 | 14.98 | 14.88 | 14.95 | 2,401,138 | +0.06(+0.43%) |
Dec 01, 2014 | 14.83 | 14.90 | 14.71 | 14.89 | 5,950,627 | -0.22(-1.48%) |
Nov 28, 2014 | 15.14 | 15.18 | 15.07 | 15.11 | 3,109,703 | -0.33(-2.15%) |
Nov 26, 2014 | 15.36 | 15.45 | 15.45 | 15.45 | 2,035,742 | +0.17(+1.09%) |
Nov 25, 2014 | 15.23 | 15.29 | 15.23 | 15.28 | 2,239,937 | -0.13(-0.83%) |
Nov 24, 2014 | 15.40 | 15.42 | 15.36 | 15.41 | 2,306,480 | -0.10(-0.66%) |
Nov 21, 2014 | 15.57 | 15.60 | 15.48 | 15.51 | 2,721,670 | +0.17(+1.08%) |
Nov 20, 2014 | 15.22 | 15.36 | 15.19 | 15.34 | 1,787,685 | -0.06(-0.41%) |
Nov 19, 2014 | 15.50 | 15.52 | 15.39 | 15.41 | 6,460,097 | -0.40(-2.55%) |
Nov 18, 2014 | 15.74 | 15.82 | 15.73 | 15.81 | 4,136,702 | +0.01(+0.08%) |
Nov 17, 2014 | 15.76 | 15.82 | 15.74 | 15.80 | 1,534,804 | -0.18(-1.12%) |
Nov 14, 2014 | 15.78 | 15.99 | 15.78 | 15.98 | 1,232,667 | +0.13(+0.81%) |
Nov 13, 2014 | 15.91 | 15.94 | 15.82 | 15.85 | 1,616,584 | -0.10(-0.64%) |
Nov 12, 2014 | 15.92 | 15.98 | 15.89 | 15.95 | 2,500,684 | -0.08(-0.48%) |
Nov 11, 2014 | 15.96 | 16.08 | 15.93 | 16.03 | 2,145,890 | +0.05(+0.32%) |
Nov 10, 2014 | 16.04 | 16.05 | 15.94 | 15.98 | 3,076,185 | +0.00(+0.00%) |
Nov 07, 2014 | 15.92 | 16.02 | 15.92 | 15.98 | 5,363,670 | +0.19(+1.17%) |
Nov 06, 2014 | 15.84 | 15.89 | 15.78 | 15.79 | 5,127,526 | -0.06(-0.40%) |
Nov 05, 2014 | 15.83 | 15.87 | 15.75 | 15.85 | 2,536,113 | -0.18(-1.12%) |
Nov 04, 2014 | 16.01 | 16.06 | 15.98 | 16.03 | 4,185,078 | +0.09(+0.56%) |