Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.80 | 15.69 | 15.69 | 15.69 | 355,161 | -0.06(-0.40%) |
Dec 30, 2014 | 15.78 | 15.78 | 15.72 | 15.75 | 109,634 | -0.20(-1.25%) |
Dec 29, 2014 | 15.90 | 15.98 | 15.90 | 15.95 | 82,238 | -0.09(-0.54%) |
Dec 26, 2014 | 16.05 | 16.06 | 16.03 | 16.04 | 75,880 | -0.11(-0.66%) |
Dec 24, 2014 | 16.12 | 16.15 | 16.15 | 16.15 | 479,163 | +0.06(+0.39%) |
Dec 23, 2014 | 16.13 | 16.13 | 16.05 | 16.08 | 195,372 | +0.03(+0.19%) |
Dec 22, 2014 | 15.98 | 16.07 | 15.98 | 16.05 | 236,395 | +0.07(+0.43%) |
Dec 19, 2014 | 15.90 | 16.02 | 15.86 | 15.98 | 193,181 | +0.09(+0.59%) |
Dec 18, 2014 | 15.83 | 15.89 | 15.76 | 15.89 | 188,094 | +0.29(+1.84%) |
Dec 17, 2014 | 15.38 | 15.60 | 15.30 | 15.60 | 37,457 | +0.35(+2.29%) |
Dec 16, 2014 | 15.12 | 15.40 | 15.12 | 15.25 | 53,258 | +0.09(+0.57%) |
Dec 15, 2014 | 15.55 | 15.55 | 15.11 | 15.17 | 219,521 | -0.29(-1.90%) |
Dec 12, 2014 | 15.67 | 15.67 | 15.46 | 15.46 | 437,214 | -0.36(-2.27%) |
Dec 11, 2014 | 15.88 | 15.90 | 15.79 | 15.82 | 11,840 | +0.07(+0.42%) |
Dec 10, 2014 | 15.96 | 15.96 | 15.73 | 15.75 | 33,196 | -0.28(-1.75%) |
Dec 09, 2014 | 15.93 | 16.03 | 15.89 | 16.03 | 5,997 | -0.16(-0.96%) |
Dec 08, 2014 | 16.33 | 16.33 | 16.14 | 16.19 | 105,536 | -0.21(-1.26%) |
Dec 05, 2014 | 16.34 | 16.40 | 16.34 | 16.39 | 1,346,395 | +0.18(+1.12%) |
Dec 04, 2014 | 16.25 | 16.25 | 16.13 | 16.21 | 33,551 | +0.03(+0.17%) |
Dec 03, 2014 | 16.26 | 16.26 | 16.18 | 16.19 | 8,588 | -0.08(-0.48%) |
Dec 02, 2014 | 16.23 | 16.27 | 16.20 | 16.26 | 4,441 | +0.14(+0.89%) |
Dec 01, 2014 | 16.12 | 16.12 | 16.07 | 16.12 | 7,966 | -0.06(-0.35%) |
Nov 28, 2014 | 16.18 | 16.21 | 16.13 | 16.18 | 33,406 | +0.00(+0.00%) |
Nov 26, 2014 | 16.20 | 16.18 | 16.18 | 16.18 | 18,929 | +0.02(+0.10%) |
Nov 25, 2014 | 16.21 | 16.21 | 16.13 | 16.16 | 28,773 | +0.00(+0.02%) |
Nov 24, 2014 | 16.24 | 16.24 | 16.11 | 16.16 | 27,124 | +0.06(+0.35%) |
Nov 21, 2014 | 16.12 | 16.13 | 16.08 | 16.10 | 16,858 | +0.22(+1.37%) |
Nov 20, 2014 | 15.83 | 15.90 | 15.80 | 15.88 | 539,028 | -0.12(-0.73%) |
Nov 19, 2014 | 15.99 | 16.00 | 15.90 | 16.00 | 12,445 | -0.01(-0.08%) |
Nov 18, 2014 | 15.93 | 16.01 | 15.91 | 16.01 | 19,472 | +0.17(+1.10%) |
Nov 17, 2014 | 15.79 | 15.85 | 15.78 | 15.84 | 43,734 | +0.00(+0.00%) |
Nov 14, 2014 | 15.82 | 15.85 | 15.82 | 15.84 | 38,270 | +0.05(+0.32%) |
Nov 13, 2014 | 15.83 | 15.83 | 15.77 | 15.79 | 8,457 | +0.03(+0.16%) |
Nov 12, 2014 | 15.74 | 15.77 | 15.73 | 15.77 | 4,552 | -0.07(-0.43%) |
Nov 11, 2014 | 15.85 | 15.85 | 15.83 | 15.83 | 17,454 | +0.05(+0.32%) |
Nov 10, 2014 | 15.72 | 15.78 | 15.72 | 15.78 | 12,401 | +0.12(+0.76%) |
Nov 07, 2014 | 15.63 | 15.67 | 15.63 | 15.67 | 43,439 | -0.09(-0.59%) |
Nov 06, 2014 | 15.71 | 15.76 | 15.68 | 15.76 | 495,864 | +0.02(+0.16%) |
Nov 05, 2014 | 15.72 | 15.74 | 15.69 | 15.73 | 2,183 | +0.13(+0.84%) |
Nov 04, 2014 | 15.62 | 15.62 | 15.53 | 15.60 | 4,023 | -0.17(-1.07%) |
Nov 03, 2014 | 15.78 | 15.78 | 15.77 | 15.77 | 2,128 | +0.01(+0.04%) |
Oct 31, 2014 | 15.77 | 15.77 | 15.77 | 15.77 | 1,283 | +0.38(+2.47%) |
Oct 30, 2014 | 16.76 | 15.38 | 15.38 | 15.38 | 3,208 | +0.16(+1.02%) |
Oct 29, 2014 | 15.23 | 15.23 | 15.23 | 15.23 | 1,775 | +0.04(+0.25%) |
Oct 28, 2014 | 15.19 | 15.20 | 15.18 | 15.19 | 14,386 | +0.04(+0.27%) |
Oct 24, 2014 | 15.11 | 15.15 | 15.15 | 15.15 | 6,095 | -0.02(-0.11%) |
Oct 23, 2014 | 15.12 | 15.17 | 15.12 | 15.17 | 1,485 | +0.23(+1.54%) |
Oct 22, 2014 | 15.02 | 15.04 | 14.94 | 14.94 | 4,567 | -0.04(-0.29%) |
Oct 21, 2014 | 14.86 | 14.98 | 14.86 | 14.98 | 3,556 | +0.24(+1.65%) |
Oct 20, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 1,049 | +0.05(+0.34%) |
Oct 17, 2014 | 14.71 | 14.71 | 14.69 | 14.69 | 2,104 | +0.23(+1.60%) |
Oct 16, 2014 | 14.41 | 14.46 | 14.34 | 14.46 | 19,431 | +0.00(+0.00%) |
Oct 15, 2014 | 14.46 | 14.46 | 14.44 | 14.46 | 20,372 | -0.34(-2.32%) |
Oct 14, 2014 | 14.83 | 14.86 | 14.79 | 14.80 | 12,129 | +0.02(+0.17%) |
Oct 13, 2014 | 14.79 | 14.86 | 14.77 | 14.77 | 5,935 | -0.11(-0.75%) |
Oct 10, 2014 | 14.88 | 14.89 | 14.88 | 14.89 | 33,591 | -0.09(-0.58%) |
Oct 09, 2014 | 15.10 | 15.10 | 14.91 | 14.97 | 42,324 | -0.28(-1.86%) |
Oct 08, 2014 | 15.14 | 15.26 | 15.14 | 15.26 | 1,379 | -0.03(-0.18%) |
Oct 07, 2014 | 15.29 | 15.29 | 15.29 | 15.29 | 160 | -0.11(-0.69%) |
Oct 06, 2014 | 15.39 | 15.39 | 15.39 | 15.39 | 481 | -0.07(-0.48%) |
Oct 03, 2014 | 15.45 | 15.47 | 15.45 | 15.47 | 5,013 | +0.17(+1.10%) |