Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.71 | 14.17 | 14.17 | 14.17 | 84,812 | +0.40(+2.88%) |
Dec 30, 2014 | 13.71 | 13.93 | 13.65 | 13.77 | 53,798 | +0.09(+0.66%) |
Dec 29, 2014 | 13.74 | 13.84 | 13.44 | 13.68 | 47,287 | +0.00(+0.00%) |
Dec 26, 2014 | 13.64 | 13.72 | 13.64 | 13.68 | 26,328 | +0.00(+0.00%) |
Dec 24, 2014 | 14.00 | 13.68 | 13.68 | 13.68 | 18,027 | -0.50(-3.50%) |
Dec 23, 2014 | 14.46 | 14.59 | 14.08 | 14.17 | 42,437 | -0.24(-1.66%) |
Dec 22, 2014 | 14.20 | 14.62 | 14.20 | 14.41 | 70,360 | +0.18(+1.28%) |
Dec 19, 2014 | 14.38 | 14.38 | 14.05 | 14.23 | 841,722 | -0.07(-0.52%) |
Dec 18, 2014 | 14.13 | 14.41 | 14.12 | 14.31 | 88,110 | +0.37(+2.67%) |
Dec 17, 2014 | 13.79 | 13.94 | 13.69 | 13.94 | 38,035 | +0.14(+1.02%) |
Dec 16, 2014 | 13.60 | 13.79 | 13.52 | 13.79 | 43,433 | +0.03(+0.24%) |
Dec 15, 2014 | 13.55 | 13.77 | 13.43 | 13.76 | 123,640 | +0.12(+0.91%) |
Dec 12, 2014 | 13.73 | 13.79 | 13.43 | 13.64 | 68,968 | -0.24(-1.73%) |
Dec 11, 2014 | 13.80 | 13.94 | 13.73 | 13.88 | 97,424 | -0.04(-0.30%) |
Dec 10, 2014 | 13.93 | 13.94 | 13.75 | 13.92 | 26,940 | +0.01(+0.06%) |
Dec 09, 2014 | 13.88 | 13.91 | 13.73 | 13.91 | 10,565 | +0.04(+0.30%) |
Dec 08, 2014 | 13.89 | 13.92 | 13.73 | 13.87 | 31,702 | -0.05(-0.36%) |
Dec 05, 2014 | 13.60 | 13.95 | 13.55 | 13.92 | 56,231 | +0.21(+1.51%) |
Dec 04, 2014 | 13.36 | 13.80 | 13.36 | 13.71 | 600,258 | +0.35(+2.60%) |
Dec 03, 2014 | 13.35 | 13.47 | 13.32 | 13.36 | 81,899 | -0.06(-0.43%) |
Dec 02, 2014 | 13.39 | 13.46 | 13.23 | 13.42 | 38,827 | -0.02(-0.12%) |
Dec 01, 2014 | 13.41 | 13.55 | 13.29 | 13.44 | 40,007 | +0.05(+0.37%) |
Nov 28, 2014 | 13.50 | 13.50 | 13.31 | 13.39 | 13,729 | -0.02(-0.12%) |
Nov 26, 2014 | 13.59 | 13.41 | 13.41 | 13.41 | 41,740 | -0.17(-1.22%) |
Nov 25, 2014 | 13.36 | 13.57 | 13.28 | 13.57 | 17,423 | +0.21(+1.61%) |
Nov 24, 2014 | 13.32 | 13.68 | 13.32 | 13.36 | 52,198 | +0.00(+0.00%) |
Nov 21, 2014 | 13.55 | 13.55 | 13.27 | 13.36 | 26,360 | -0.06(-0.43%) |
Nov 20, 2014 | 13.25 | 13.49 | 13.22 | 13.41 | 31,701 | +0.07(+0.50%) |
Nov 19, 2014 | 13.31 | 13.35 | 13.28 | 13.35 | 25,337 | +0.04(+0.31%) |
Nov 18, 2014 | 13.62 | 13.70 | 13.30 | 13.31 | 91,163 | -0.30(-2.19%) |
Nov 17, 2014 | 13.64 | 13.83 | 13.55 | 13.60 | 40,846 | -0.12(-0.90%) |
Nov 14, 2014 | 13.84 | 14.02 | 13.65 | 13.73 | 54,864 | +0.03(+0.24%) |
Nov 13, 2014 | 13.31 | 14.01 | 13.29 | 13.70 | 100,618 | +0.40(+3.05%) |
Nov 12, 2014 | 12.93 | 13.32 | 12.90 | 13.29 | 29,529 | +0.40(+3.08%) |
Nov 11, 2014 | 12.94 | 13.01 | 12.86 | 12.89 | 70,566 | +0.00(+0.00%) |
Nov 10, 2014 | 12.97 | 13.09 | 12.84 | 12.89 | 60,816 | +0.01(+0.06%) |
Nov 07, 2014 | 12.76 | 12.89 | 12.65 | 12.89 | 55,355 | +0.11(+0.84%) |
Nov 06, 2014 | 13.06 | 13.06 | 12.74 | 12.78 | 70,623 | -0.13(-1.02%) |
Nov 05, 2014 | 13.13 | 13.15 | 12.70 | 12.91 | 113,224 | -0.14(-1.08%) |
Nov 04, 2014 | 13.27 | 13.27 | 12.98 | 13.05 | 66,135 | -0.26(-1.93%) |
Nov 03, 2014 | 13.19 | 13.43 | 13.19 | 13.31 | 86,820 | +0.18(+1.39%) |
Oct 31, 2014 | 13.35 | 13.41 | 12.98 | 13.13 | 114,090 | -0.18(-1.37%) |
Oct 30, 2014 | 13.38 | 13.62 | 13.25 | 13.31 | 73,622 | -0.02(-0.12%) |
Oct 29, 2014 | 13.55 | 13.55 | 13.31 | 13.32 | 164,592 | -0.19(-1.41%) |
Oct 28, 2014 | 13.56 | 13.56 | 13.22 | 13.51 | 119,386 | -0.07(-0.49%) |
Oct 27, 2014 | 13.46 | 13.59 | 13.44 | 13.58 | 100,155 | +0.14(+1.05%) |
Oct 24, 2014 | 13.42 | 13.51 | 13.31 | 13.44 | 54,518 | -0.02(-0.12%) |
Oct 23, 2014 | 13.72 | 13.72 | 13.31 | 13.46 | 38,056 | -0.23(-1.69%) |
Oct 22, 2014 | 13.81 | 13.94 | 13.69 | 13.69 | 28,544 | -0.18(-1.31%) |
Oct 21, 2014 | 13.80 | 14.03 | 13.79 | 13.87 | 59,633 | +0.05(+0.36%) |
Oct 20, 2014 | 13.79 | 13.89 | 13.69 | 13.82 | 27,822 | -0.05(-0.36%) |
Oct 17, 2014 | 13.91 | 13.98 | 13.65 | 13.87 | 169,548 | +0.09(+0.66%) |
Oct 16, 2014 | 13.62 | 13.88 | 13.51 | 13.78 | 347,389 | +0.07(+0.54%) |
Oct 15, 2014 | 13.50 | 13.77 | 13.37 | 13.70 | 22,288 | +0.21(+1.53%) |
Oct 14, 2014 | 13.71 | 13.71 | 13.22 | 13.50 | 48,130 | -0.07(-0.49%) |
Oct 13, 2014 | 13.84 | 13.86 | 13.31 | 13.56 | 72,236 | -0.16(-1.14%) |
Oct 10, 2014 | 14.03 | 14.12 | 13.64 | 13.72 | 129,155 | -0.40(-2.87%) |
Oct 09, 2014 | 14.42 | 14.42 | 13.98 | 14.13 | 62,277 | -0.26(-1.84%) |
Oct 08, 2014 | 14.45 | 14.58 | 14.27 | 14.39 | 24,899 | -0.07(-0.46%) |
Oct 07, 2014 | 14.65 | 14.65 | 14.35 | 14.46 | 161,739 | -0.14(-0.96%) |
Oct 06, 2014 | 14.88 | 14.88 | 14.51 | 14.60 | 30,290 | +0.07(+0.51%) |
Oct 03, 2014 | 14.34 | 14.71 | 14.34 | 14.52 | 34,288 | +0.28(+1.97%) |
Oct 02, 2014 | 14.45 | 14.51 | 14.13 | 14.24 | 46,383 | -0.07(-0.52%) |
Oct 01, 2014 | 14.40 | 14.40 | 14.11 | 14.32 | 55,211 | -0.15(-1.03%) |
Sep 30, 2014 | 14.65 | 14.65 | 14.46 | 14.46 | 26,757 | -0.17(-1.19%) |
Sep 29, 2014 | 14.61 | 14.88 | 14.61 | 14.64 | 42,586 | +0.02(+0.17%) |
Sep 26, 2014 | 14.73 | 14.73 | 14.47 | 14.61 | 24,515 | -0.07(-0.45%) |
Sep 25, 2014 | 14.70 | 14.79 | 14.53 | 14.68 | 44,993 | -0.03(-0.22%) |
Sep 24, 2014 | 14.60 | 14.78 | 14.32 | 14.71 | 72,369 | +0.12(+0.79%) |
Sep 23, 2014 | 14.49 | 14.79 | 14.37 | 14.60 | 44,558 | -0.03(-0.23%) |
Sep 22, 2014 | 14.88 | 14.99 | 14.56 | 14.63 | 48,097 | -0.20(-1.34%) |
Sep 19, 2014 | 14.63 | 14.84 | 14.63 | 14.83 | 30,357 | +0.20(+1.36%) |
Sep 18, 2014 | 14.63 | 14.65 | 14.27 | 14.63 | 53,279 | +0.00(+0.00%) |
Sep 17, 2014 | 14.55 | 14.68 | 14.31 | 14.63 | 100,048 | +0.05(+0.31%) |
Sep 16, 2014 | 14.52 | 14.73 | 14.46 | 14.58 | 50,039 | -0.11(-0.76%) |
Sep 15, 2014 | 14.73 | 14.79 | 14.57 | 14.70 | 47,224 | +0.02(+0.11%) |
Sep 12, 2014 | 14.77 | 14.88 | 14.55 | 14.68 | 64,760 | -0.12(-0.78%) |
Sep 11, 2014 | 14.76 | 14.94 | 14.58 | 14.79 | 30,497 | -0.03(-0.22%) |
Sep 10, 2014 | 14.73 | 15.09 | 14.71 | 14.83 | 34,586 | +0.16(+1.07%) |
Sep 09, 2014 | 14.87 | 14.99 | 14.59 | 14.67 | 41,109 | -0.22(-1.50%) |
Sep 08, 2014 | 15.01 | 15.16 | 14.89 | 14.89 | 70,968 | -0.06(-0.39%) |
Sep 05, 2014 | 14.57 | 15.03 | 14.57 | 14.95 | 46,459 | +0.40(+2.78%) |
Sep 04, 2014 | 14.98 | 14.98 | 14.48 | 14.55 | 44,516 | -0.39(-2.64%) |
Sep 03, 2014 | 15.04 | 15.04 | 14.69 | 14.94 | 42,025 | -0.03(-0.18%) |
Sep 02, 2014 | 15.02 | 15.15 | 14.78 | 14.97 | 91,767 | +0.19(+1.29%) |
Aug 29, 2014 | 14.70 | 14.78 | 14.78 | 14.78 | 41,982 | +0.02(+0.17%) |
Aug 28, 2014 | 14.78 | 14.84 | 14.27 | 14.75 | 261,362 | -0.10(-0.67%) |
Aug 27, 2014 | 14.91 | 14.91 | 14.49 | 14.85 | 29,654 | -0.02(-0.11%) |
Aug 26, 2014 | 14.97 | 15.11 | 14.64 | 14.87 | 49,248 | -0.05(-0.33%) |
Aug 25, 2014 | 14.96 | 15.25 | 14.67 | 14.92 | 103,216 | +0.23(+1.58%) |
Aug 22, 2014 | 14.62 | 14.71 | 14.61 | 14.69 | 20,243 | +0.01(+0.06%) |
Aug 21, 2014 | 14.63 | 14.63 | 14.47 | 14.68 | 33,769 | -0.15(-1.00%) |
Aug 20, 2014 | 14.65 | 14.88 | 14.59 | 14.83 | 160,618 | +0.12(+0.79%) |
Aug 19, 2014 | 14.67 | 14.81 | 14.54 | 14.71 | 41,172 | +0.01(+0.06%) |
Aug 18, 2014 | 14.97 | 15.11 | 14.52 | 14.70 | 60,275 | -0.22(-1.50%) |
Aug 15, 2014 | 15.19 | 15.25 | 14.88 | 14.93 | 205,241 | +0.09(+0.61%) |
Aug 14, 2014 | 14.88 | 15.01 | 14.84 | 14.84 | 62,612 | -0.20(-1.32%) |
Aug 13, 2014 | 14.87 | 15.13 | 14.87 | 15.03 | 96,935 | +0.17(+1.11%) |
Aug 12, 2014 | 14.75 | 15.15 | 14.69 | 14.87 | 87,940 | +0.03(+0.22%) |
Aug 11, 2014 | 14.62 | 14.96 | 14.54 | 14.84 | 102,028 | +0.31(+2.10%) |
Aug 08, 2014 | 14.85 | 14.99 | 14.30 | 14.53 | 70,164 | -0.17(-1.18%) |
Aug 07, 2014 | 14.81 | 15.11 | 14.70 | 14.70 | 91,099 | -0.02(-0.17%) |
Aug 06, 2014 | 15.37 | 15.43 | 14.58 | 14.73 | 97,885 | -0.72(-4.66%) |
Aug 05, 2014 | 15.50 | 15.70 | 15.44 | 15.45 | 65,608 | -0.02(-0.11%) |
Aug 04, 2014 | 15.79 | 15.89 | 15.18 | 15.46 | 84,385 | -0.41(-2.55%) |
Aug 01, 2014 | 16.03 | 16.21 | 15.87 | 15.87 | 116,257 | -0.19(-1.18%) |
Jul 31, 2014 | 16.10 | 16.10 | 15.94 | 16.06 | 72,709 | -0.11(-0.66%) |
Jul 30, 2014 | 16.39 | 16.41 | 16.12 | 16.17 | 507,080 | -0.24(-1.46%) |
Jul 29, 2014 | 16.03 | 16.41 | 16.03 | 16.41 | 59,440 | +0.35(+2.16%) |
Jul 28, 2014 | 16.30 | 16.57 | 16.06 | 16.06 | 99,428 | -0.35(-2.11%) |
Jul 25, 2014 | 16.32 | 16.45 | 15.87 | 16.41 | 66,404 | +0.00(+0.00%) |
Jul 24, 2014 | 16.27 | 16.93 | 16.14 | 16.41 | 502,049 | +0.14(+0.86%) |
Jul 23, 2014 | 16.22 | 16.32 | 15.98 | 16.27 | 42,157 | +0.05(+0.31%) |
Jul 22, 2014 | 15.88 | 16.27 | 15.88 | 16.22 | 98,801 | +0.10(+0.61%) |
Jul 21, 2014 | 15.90 | 16.12 | 15.79 | 16.12 | 33,551 | +0.26(+1.62%) |
Jul 18, 2014 | 15.70 | 16.01 | 15.70 | 15.86 | 64,467 | +0.14(+0.89%) |
Jul 17, 2014 | 15.93 | 15.95 | 15.72 | 15.72 | 37,882 | -0.05(-0.31%) |
Jul 16, 2014 | 15.87 | 15.95 | 15.63 | 15.77 | 41,197 | -0.06(-0.37%) |
Jul 15, 2014 | 15.85 | 15.89 | 15.64 | 15.83 | 117,702 | +0.00(+0.00%) |
Jul 14, 2014 | 15.64 | 15.83 | 15.63 | 15.83 | 23,683 | +0.12(+0.74%) |
Jul 11, 2014 | 15.58 | 15.87 | 15.58 | 15.71 | 61,757 | -0.15(-0.94%) |
Jul 10, 2014 | 15.71 | 15.86 | 15.46 | 15.86 | 40,094 | -0.01(-0.05%) |
Jul 09, 2014 | 15.88 | 16.12 | 15.50 | 15.87 | 132,610 | -0.04(-0.26%) |
Jul 08, 2014 | 15.59 | 15.91 | 15.35 | 15.91 | 115,495 | +0.23(+1.48%) |
Jul 07, 2014 | 15.70 | 15.73 | 15.50 | 15.68 | 57,122 | +0.02(+0.11%) |
Jul 03, 2014 | 15.61 | 15.66 | 15.66 | 15.66 | 22,382 | +0.13(+0.85%) |
Jul 02, 2014 | 15.46 | 15.69 | 15.41 | 15.53 | 31,412 | -0.05(-0.32%) |
Jul 01, 2014 | 15.59 | 15.78 | 15.50 | 15.58 | 71,495 | -0.27(-1.72%) |
Jun 30, 2014 | 15.59 | 15.86 | 15.31 | 15.85 | 98,195 | +0.26(+1.70%) |
Jun 27, 2014 | 15.46 | 15.59 | 15.26 | 15.59 | 36,050 | +0.20(+1.29%) |
Jun 26, 2014 | 15.41 | 15.46 | 15.32 | 15.39 | 37,570 | -0.04(-0.27%) |
Jun 25, 2014 | 15.40 | 15.50 | 15.29 | 15.43 | 62,561 | -0.03(-0.23%) |
Jun 24, 2014 | 15.44 | 15.59 | 15.41 | 15.47 | 78,573 | -0.06(-0.41%) |
Jun 23, 2014 | 15.41 | 15.58 | 15.30 | 15.53 | 103,036 | +0.12(+0.75%) |
Jun 20, 2014 | 15.41 | 15.50 | 15.27 | 15.41 | 275,498 | +0.00(+0.03%) |
Jun 19, 2014 | 15.18 | 15.51 | 15.18 | 15.41 | 292,169 | +0.04(+0.24%) |
Jun 18, 2014 | 15.37 | 15.53 | 15.25 | 15.37 | 329,684 | +0.12(+0.81%) |
Jun 17, 2014 | 15.37 | 15.51 | 15.04 | 15.25 | 318,762 | -0.12(-0.81%) |
Jun 16, 2014 | 15.24 | 15.54 | 15.17 | 15.37 | 138,205 | +0.20(+1.31%) |
Jun 13, 2014 | 15.37 | 15.62 | 15.17 | 15.18 | 63,113 | -0.22(-1.45%) |
Jun 12, 2014 | 15.40 | 15.53 | 15.22 | 15.40 | 70,666 | -0.11(-0.69%) |
Jun 11, 2014 | 15.67 | 15.67 | 15.28 | 15.51 | 209,811 | +0.16(+1.02%) |
Jun 10, 2014 | 15.41 | 15.50 | 15.27 | 15.35 | 193,612 | +0.14(+0.92%) |
Jun 06, 2014 | 15.13 | 15.23 | 14.96 | 15.21 | 77,281 | -0.02(-0.11%) |
Jun 05, 2014 | 15.60 | 15.69 | 14.94 | 15.22 | 210,456 | -0.31(-2.02%) |
Jun 04, 2014 | 15.58 | 15.70 | 15.30 | 15.54 | 407,846 | +0.07(+0.48%) |
Jun 03, 2014 | 15.55 | 15.70 | 15.45 | 15.46 | 113,562 | -0.11(-0.69%) |
Jun 02, 2014 | 15.79 | 15.79 | 15.37 | 15.57 | 73,256 | -0.13(-0.84%) |
May 30, 2014 | 15.58 | 15.79 | 15.37 | 15.70 | 505,649 | +0.17(+1.06%) |
May 29, 2014 | 15.41 | 15.59 | 15.16 | 15.54 | 362,998 | +0.09(+0.59%) |
May 28, 2014 | 15.25 | 15.50 | 15.14 | 15.45 | 175,722 | +0.32(+2.13%) |
May 27, 2014 | 15.12 | 15.25 | 14.84 | 15.13 | 344,030 | +0.11(+0.72%) |
May 23, 2014 | 14.96 | 15.02 | 15.02 | 15.02 | 89,047 | +0.10(+0.66%) |
May 22, 2014 | 14.89 | 14.98 | 14.73 | 14.92 | 173,619 | +0.12(+0.84%) |
May 21, 2014 | 14.79 | 14.98 | 14.62 | 14.79 | 802,137 | -0.03(-0.22%) |
May 20, 2014 | 14.72 | 14.88 | 14.38 | 14.83 | 143,972 | +0.08(+0.56%) |
May 19, 2014 | 14.66 | 15.04 | 14.55 | 14.75 | 403,864 | +0.18(+1.25%) |
May 16, 2014 | 14.46 | 14.77 | 14.46 | 14.56 | 120,975 | +0.07(+0.46%) |
May 15, 2014 | 14.09 | 14.83 | 14.05 | 14.50 | 323,971 | +0.32(+2.27%) |
May 14, 2014 | 14.09 | 14.37 | 13.97 | 14.17 | 543,160 | -0.04(-0.29%) |
May 13, 2014 | 14.22 | 14.33 | 13.79 | 14.22 | 547,806 | -0.01(-0.06%) |
May 12, 2014 | 14.60 | 14.73 | 13.89 | 14.22 | 1,088,552 | -0.31(-2.16%) |
May 09, 2014 | 14.68 | 14.77 | 14.38 | 14.54 | 539,610 | -0.20(-1.35%) |
May 08, 2014 | 14.55 | 15.25 | 14.55 | 14.74 | 427,384 | +0.08(+0.56%) |
May 07, 2014 | 15.27 | 15.32 | 14.35 | 14.65 | 905,945 | -0.62(-4.06%) |
May 06, 2014 | 15.29 | 15.41 | 15.21 | 15.27 | 481,949 | -0.10(-0.65%) |
May 05, 2014 | 15.24 | 15.79 | 15.13 | 15.37 | 739,651 | +0.00(+0.00%) |