Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.74 | 13.87 | 13.64 | 13.82 | 7,931,905 | +0.01(+0.09%) |
Jan 29, 2015 | 13.90 | 14.01 | 13.61 | 13.81 | 7,752,150 | +0.00(+0.00%) |
Jan 28, 2015 | 13.95 | 13.97 | 13.80 | 13.81 | 4,677,257 | -0.13(-0.94%) |
Jan 27, 2015 | 13.93 | 14.02 | 13.83 | 13.94 | 4,179,256 | -0.03(-0.19%) |
Jan 26, 2015 | 13.81 | 13.98 | 13.77 | 13.97 | 5,866,430 | +0.16(+1.14%) |
Jan 23, 2015 | 13.98 | 14.02 | 13.69 | 13.81 | 9,193,008 | -0.16(-1.12%) |
Jan 22, 2015 | 13.80 | 14.01 | 13.77 | 13.97 | 6,397,666 | +0.21(+1.52%) |
Jan 21, 2015 | 13.68 | 13.77 | 13.56 | 13.76 | 5,924,096 | +0.08(+0.57%) |
Jan 20, 2015 | 13.90 | 13.97 | 13.60 | 13.68 | 6,999,676 | -0.21(-1.51%) |
Jan 16, 2015 | 13.83 | 14.05 | 13.77 | 13.89 | 7,421,383 | +0.03(+0.19%) |
Jan 15, 2015 | 13.91 | 13.98 | 13.83 | 13.86 | 5,336,195 | -0.05(-0.38%) |
Jan 14, 2015 | 13.86 | 13.91 | 13.70 | 13.91 | 7,472,637 | -0.01(-0.09%) |
Jan 13, 2015 | 14.15 | 14.15 | 13.83 | 13.93 | 6,175,534 | -0.22(-1.57%) |
Jan 12, 2015 | 14.14 | 14.20 | 14.02 | 14.15 | 4,686,154 | +0.00(+0.00%) |
Jan 09, 2015 | 14.28 | 14.29 | 14.12 | 14.15 | 4,454,282 | -0.13(-0.92%) |
Jan 08, 2015 | 14.35 | 14.36 | 14.22 | 14.28 | 4,127,260 | -0.04(-0.27%) |
Jan 07, 2015 | 14.37 | 14.41 | 14.25 | 14.32 | 4,707,402 | -0.07(-0.45%) |
Jan 06, 2015 | 14.37 | 14.41 | 14.29 | 14.38 | 7,485,555 | +0.08(+0.55%) |
Jan 05, 2015 | 14.37 | 14.40 | 14.24 | 14.31 | 4,949,221 | -0.14(-1.00%) |
Jan 02, 2015 | 14.20 | 14.52 | 14.15 | 14.45 | 5,547,815 | +0.30(+2.13%) |
Dec 31, 2014 | 14.33 | 14.15 | 14.15 | 14.15 | 6,919,381 | -0.22(-1.55%) |
Dec 30, 2014 | 14.46 | 14.53 | 14.27 | 14.37 | 7,679,144 | -0.09(-0.63%) |
Dec 29, 2014 | 14.45 | 14.59 | 14.44 | 14.46 | 6,176,071 | +0.01(+0.09%) |
Dec 26, 2014 | 14.30 | 14.53 | 14.27 | 14.45 | 4,422,008 | +0.17(+1.16%) |
Dec 24, 2014 | 14.32 | 14.28 | 14.28 | 14.28 | 3,798,004 | -0.06(-0.44%) |
Dec 23, 2014 | 14.46 | 14.48 | 14.34 | 14.35 | 4,214,147 | -0.08(-0.53%) |
Dec 22, 2014 | 14.45 | 14.46 | 14.37 | 14.42 | 5,567,667 | -0.01(-0.09%) |
Dec 19, 2014 | 14.27 | 14.44 | 14.20 | 14.44 | 12,259,160 | +0.13(+0.89%) |
Dec 18, 2014 | 14.30 | 14.36 | 14.18 | 14.31 | 5,048,127 | +0.04(+0.27%) |
Dec 17, 2014 | 14.13 | 14.28 | 14.09 | 14.27 | 7,203,693 | +0.17(+1.17%) |
Dec 16, 2014 | 14.25 | 14.36 | 14.09 | 14.11 | 5,841,288 | -0.15(-1.07%) |
Dec 15, 2014 | 14.55 | 14.56 | 14.23 | 14.26 | 5,297,845 | -0.28(-1.93%) |
Dec 12, 2014 | 14.64 | 14.65 | 14.53 | 14.54 | 4,468,305 | -0.14(-0.95%) |
Dec 11, 2014 | 14.44 | 14.68 | 14.36 | 14.68 | 8,052,298 | +0.24(+1.68%) |
Dec 10, 2014 | 14.51 | 14.55 | 14.42 | 14.44 | 4,729,061 | -0.13(-0.88%) |
Dec 09, 2014 | 14.39 | 14.59 | 14.36 | 14.56 | 4,793,259 | +0.10(+0.71%) |
Dec 08, 2014 | 14.59 | 14.67 | 14.37 | 14.46 | 6,437,000 | -0.13(-0.87%) |
Dec 05, 2014 | 14.69 | 14.72 | 14.51 | 14.59 | 6,984,826 | -0.25(-1.72%) |
Dec 04, 2014 | 14.78 | 14.85 | 14.74 | 14.85 | 3,453,579 | +0.04(+0.26%) |
Dec 03, 2014 | 14.73 | 14.85 | 14.72 | 14.81 | 3,803,927 | +0.03(+0.17%) |
Dec 02, 2014 | 14.72 | 14.78 | 14.67 | 14.78 | 4,494,741 | +0.08(+0.52%) |
Dec 01, 2014 | 14.68 | 14.70 | 14.62 | 14.70 | 4,338,975 | +0.03(+0.17%) |
Nov 28, 2014 | 14.69 | 14.74 | 14.65 | 14.68 | 2,769,463 | +0.00(+0.00%) |
Nov 26, 2014 | 14.73 | 14.68 | 14.68 | 14.68 | 3,369,516 | -0.05(-0.35%) |
Nov 25, 2014 | 14.70 | 14.73 | 14.67 | 14.73 | 4,092,255 | +0.01(+0.09%) |
Nov 24, 2014 | 14.67 | 14.76 | 14.60 | 14.72 | 3,753,444 | +0.06(+0.43%) |
Nov 21, 2014 | 14.70 | 14.70 | 14.56 | 14.65 | 3,562,761 | -0.03(-0.17%) |
Nov 20, 2014 | 14.64 | 14.70 | 14.58 | 14.68 | 2,341,188 | +0.06(+0.44%) |
Nov 19, 2014 | 14.62 | 14.68 | 14.56 | 14.62 | 2,315,192 | -0.04(-0.26%) |
Nov 18, 2014 | 14.65 | 14.69 | 14.59 | 14.65 | 3,467,045 | +0.00(+0.00%) |
Nov 17, 2014 | 14.53 | 14.65 | 14.52 | 14.65 | 4,324,246 | +0.08(+0.52%) |
Nov 14, 2014 | 14.46 | 14.58 | 14.45 | 14.58 | 4,070,791 | +0.10(+0.70%) |
Nov 13, 2014 | 14.44 | 14.53 | 14.41 | 14.48 | 2,332,964 | +0.04(+0.27%) |
Nov 12, 2014 | 14.40 | 14.44 | 14.34 | 14.44 | 3,418,222 | +0.04(+0.27%) |
Nov 11, 2014 | 14.41 | 14.45 | 14.34 | 14.40 | 3,241,875 | -0.01(-0.09%) |
Nov 10, 2014 | 14.32 | 14.44 | 14.32 | 14.41 | 4,262,779 | +0.04(+0.27%) |
Nov 07, 2014 | 14.32 | 14.40 | 14.28 | 14.37 | 7,955,490 | +0.01(+0.09%) |
Nov 06, 2014 | 14.37 | 14.53 | 14.35 | 14.36 | 4,625,214 | -0.09(-0.62%) |
Nov 05, 2014 | 14.45 | 14.46 | 14.34 | 14.45 | 4,347,773 | +0.00(+0.00%) |
Nov 04, 2014 | 14.54 | 14.59 | 14.36 | 14.45 | 3,806,343 | -0.08(-0.53%) |