Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.10 | 15.10 | 15.10 | 0 | -0.16(-1.02%) | |
Dec 30, 2014 | 15.31 | 15.35 | 15.22 | 15.26 | 32,975 | -0.18(-1.15%) |
Dec 29, 2014 | 15.48 | 15.52 | 15.42 | 15.43 | 46,518 | -0.19(-1.20%) |
Dec 26, 2014 | 15.64 | 15.72 | 15.56 | 15.62 | 33,521 | -0.02(-0.13%) |
Dec 24, 2014 | 15.64 | 15.64 | 15.64 | 0 | +0.03(+0.19%) | |
Dec 23, 2014 | 15.62 | 15.67 | 15.60 | 15.61 | 107,119 | +0.20(+1.30%) |
Dec 22, 2014 | 15.49 | 15.51 | 15.41 | 15.41 | 98,185 | +0.06(+0.42%) |
Dec 19, 2014 | 15.38 | 15.43 | 15.30 | 15.35 | 65,467 | -0.01(-0.10%) |
Dec 18, 2014 | 15.38 | 15.39 | 15.32 | 15.36 | 105,810 | +0.02(+0.16%) |
Dec 17, 2014 | 15.31 | 15.48 | 15.23 | 15.34 | 60,402 | -0.00(-0.03%) |
Dec 16, 2014 | 15.44 | 15.34 | 74,209 | +0.10(+0.66%) | ||
Dec 15, 2014 | 15.62 | 15.62 | 15.21 | 15.24 | 84,862 | -0.50(-3.21%) |
Dec 12, 2014 | 16.00 | 16.00 | 15.72 | 15.74 | 47,226 | -0.24(-1.47%) |
Dec 11, 2014 | 16.13 | 16.14 | 15.98 | 15.98 | 51,339 | -0.24(-1.48%) |
Dec 10, 2014 | 16.30 | 16.34 | 16.22 | 16.22 | 62,162 | -0.20(-1.22%) |
Dec 09, 2014 | 16.38 | 16.48 | 16.30 | 16.42 | 101,706 | -0.13(-0.79%) |
Dec 08, 2014 | 16.47 | 16.59 | 16.47 | 16.55 | 29,555 | +0.03(+0.15%) |
Dec 05, 2014 | 16.55 | 16.60 | 16.48 | 16.52 | 28,737 | -0.11(-0.63%) |
Dec 04, 2014 | 16.50 | 16.66 | 16.50 | 16.63 | 43,313 | +0.12(+0.76%) |
Dec 03, 2014 | 16.48 | 16.54 | 16.45 | 16.50 | 71,204 | +0.07(+0.46%) |
Dec 02, 2014 | 16.56 | 16.56 | 16.39 | 16.43 | 30,658 | -0.09(-0.54%) |
Dec 01, 2014 | 16.40 | 16.56 | 16.40 | 16.52 | 41,415 | +0.07(+0.40%) |
Nov 28, 2014 | 16.60 | 16.62 | 16.41 | 16.45 | 17,432 | -0.17(-0.99%) |
Nov 26, 2014 | 16.62 | 16.62 | 16.62 | 0 | +0.03(+0.18%) | |
Nov 25, 2014 | 16.11 | 16.59 | 16.11 | 16.59 | 47,434 | +0.36(+2.25%) |
Nov 24, 2014 | 16.18 | 16.23 | 16.13 | 16.23 | 33,090 | +0.09(+0.53%) |
Nov 21, 2014 | 16.20 | 16.25 | 16.07 | 16.14 | 32,416 | -0.21(-1.28%) |
Nov 20, 2014 | 16.33 | 16.38 | 16.26 | 16.35 | 49,615 | -0.10(-0.61%) |
Nov 19, 2014 | 16.39 | 16.50 | 16.36 | 16.45 | 29,030 | +0.23(+1.43%) |
Nov 18, 2014 | 16.18 | 16.23 | 16.14 | 16.22 | 34,985 | +0.16(+1.02%) |
Nov 17, 2014 | 16.14 | 16.00 | 16.05 | 27,499 | -0.09(-0.56%) | |
Nov 14, 2014 | 16.02 | 16.18 | 16.02 | 16.14 | 35,397 | +0.15(+0.97%) |
Nov 13, 2014 | 15.89 | 16.09 | 15.89 | 15.99 | 36,821 | +0.05(+0.31%) |
Nov 12, 2014 | 15.90 | 15.94 | 15.85 | 15.94 | 30,486 | +0.02(+0.13%) |
Nov 11, 2014 | 15.79 | 15.95 | 15.75 | 15.92 | 28,717 | +0.11(+0.70%) |
Nov 10, 2014 | 15.84 | 15.84 | 15.77 | 15.81 | 30,381 | +0.23(+1.46%) |
Nov 07, 2014 | 15.58 | 15.62 | 15.53 | 15.58 | 23,789 | +0.00(+0.01%) |
Nov 06, 2014 | 15.60 | 15.61 | 15.52 | 15.58 | 24,093 | -0.03(-0.19%) |
Nov 05, 2014 | 15.65 | 15.67 | 15.57 | 15.61 | 30,023 | -0.08(-0.51%) |
Nov 04, 2014 | 15.60 | 15.73 | 15.60 | 15.69 | 56,836 | +0.31(+2.02%) |
Nov 03, 2014 | 15.43 | 15.44 | 15.35 | 15.38 | 62,532 | -0.36(-2.29%) |
Oct 31, 2014 | 15.72 | 15.74 | 15.63 | 15.74 | 18,429 | +0.10(+0.64%) |
Oct 30, 2014 | 15.58 | 15.66 | 15.47 | 15.64 | 36,091 | +0.49(+3.23%) |
Oct 29, 2014 | 15.30 | 15.34 | 15.10 | 15.15 | 41,115 | -0.08(-0.53%) |
Oct 28, 2014 | 15.20 | 15.28 | 15.17 | 15.23 | 33,032 | +0.12(+0.79%) |
Oct 27, 2014 | 14.95 | 15.11 | 15.00 | 15.11 | 45,028 | +0.11(+0.73%) |
Oct 24, 2014 | 14.94 | 15.03 | 14.91 | 15.00 | 76,824 | -0.05(-0.33%) |
Oct 23, 2014 | 14.96 | 15.11 | 14.91 | 15.05 | 54,508 | +0.27(+1.79%) |
Oct 22, 2014 | 14.88 | 14.95 | 14.78 | 14.79 | 34,897 | -0.11(-0.71%) |
Oct 21, 2014 | 14.77 | 14.94 | 14.77 | 14.89 | 41,667 | +0.21(+1.43%) |
Oct 20, 2014 | 14.65 | 14.73 | 14.62 | 14.68 | 39,385 | +0.31(+2.16%) |
Oct 17, 2014 | 14.40 | 14.55 | 14.31 | 14.37 | 45,019 | +0.09(+0.63%) |
Oct 16, 2014 | 14.15 | 14.37 | 14.07 | 14.28 | 68,403 | -0.34(-2.33%) |
Oct 15, 2014 | 14.79 | 14.79 | 14.40 | 14.62 | 51,071 | -0.24(-1.62%) |
Oct 14, 2014 | 14.91 | 15.02 | 14.84 | 14.86 | 39,625 | -0.11(-0.73%) |
Oct 13, 2014 | 15.14 | 15.16 | 14.94 | 14.97 | 35,586 | +0.00(+0.00%) |
Oct 10, 2014 | 15.04 | 15.09 | 14.95 | 14.97 | 37,743 | +0.02(+0.13%) |
Oct 09, 2014 | 15.15 | 15.26 | 14.94 | 14.95 | 31,011 | -0.44(-2.86%) |
Oct 08, 2014 | 15.13 | 15.39 | 15.11 | 15.39 | 58,509 | +0.24(+1.55%) |
Oct 07, 2014 | 15.23 | 15.25 | 15.15 | 15.15 | 60,904 | -0.27(-1.75%) |
Oct 06, 2014 | 15.36 | 15.48 | 15.30 | 15.43 | 34,455 | +0.27(+1.75%) |
Oct 03, 2014 | 15.15 | 15.16 | 15.09 | 15.16 | 29,466 | -0.08(-0.52%) |
Oct 02, 2014 | 15.45 | 15.46 | 15.15 | 15.24 | 62,108 | +0.09(+0.59%) |