Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.28 | 14.16 | 14.16 | 14.16 | 12,300 | -0.09(-0.64%) |
Dec 30, 2014 | 14.13 | 14.27 | 14.13 | 14.25 | 4,094 | +0.22(+1.58%) |
Dec 29, 2014 | 14.11 | 14.29 | 13.95 | 14.03 | 10,926 | -0.16(-1.13%) |
Dec 26, 2014 | 14.29 | 14.29 | 14.00 | 14.19 | 7,596 | -0.02(-0.14%) |
Dec 24, 2014 | 14.26 | 14.21 | 14.21 | 14.21 | 600 | +0.01(+0.07%) |
Dec 23, 2014 | 14.24 | 14.24 | 14.20 | 14.20 | 568 | -0.05(-0.36%) |
Dec 22, 2014 | 14.31 | 14.31 | 14.23 | 14.25 | 3,257 | -0.13(-0.90%) |
Dec 19, 2014 | 14.38 | 14.38 | 14.38 | 14.38 | 801 | +0.04(+0.28%) |
Dec 18, 2014 | 14.36 | 14.38 | 14.23 | 14.34 | 6,480 | -0.01(-0.07%) |
Dec 17, 2014 | 14.49 | 14.49 | 14.26 | 14.35 | 6,348 | -0.22(-1.51%) |
Dec 16, 2014 | 14.38 | 14.57 | 14.38 | 14.57 | 282 | -0.02(-0.14%) |
Dec 12, 2014 | 14.49 | 14.59 | 14.59 | 14.59 | 1,600 | +0.00(+0.00%) |
Dec 11, 2014 | 14.54 | 14.59 | 14.54 | 14.59 | 2,730 | +0.09(+0.62%) |
Dec 10, 2014 | 14.30 | 14.50 | 14.30 | 14.50 | 1,740 | +0.10(+0.69%) |
Dec 09, 2014 | 14.24 | 14.40 | 14.24 | 14.40 | 4,307 | +0.05(+0.35%) |
Dec 08, 2014 | 14.41 | 14.41 | 14.33 | 14.35 | 2,056 | -0.06(-0.42%) |
Dec 05, 2014 | 14.44 | 14.44 | 14.40 | 14.41 | 538 | -0.03(-0.21%) |
Dec 04, 2014 | 14.55 | 14.55 | 14.35 | 14.44 | 6,444 | -0.10(-0.69%) |
Dec 03, 2014 | 14.54 | 14.54 | 14.50 | 14.54 | 5,100 | -0.01(-0.07%) |
Dec 02, 2014 | 14.45 | 14.55 | 14.40 | 14.55 | 8,640 | +0.00(+0.00%) |
Dec 01, 2014 | 14.55 | 14.55 | 14.55 | 14.55 | 801 | -0.05(-0.34%) |
Nov 28, 2014 | 14.55 | 14.60 | 14.50 | 14.60 | 1,347 | +0.05(+0.34%) |
Nov 26, 2014 | 14.54 | 14.55 | 14.55 | 14.55 | 3,300 | +0.01(+0.07%) |
Nov 24, 2014 | 14.44 | 14.64 | 14.44 | 14.54 | 89 | +0.01(+0.07%) |
Nov 21, 2014 | 14.51 | 14.53 | 14.48 | 14.53 | 3,232 | +0.11(+0.76%) |
Nov 20, 2014 | 14.37 | 14.45 | 14.37 | 14.42 | 3,404 | -0.12(-0.82%) |
Nov 19, 2014 | 14.56 | 14.56 | 14.54 | 14.54 | 593 | -0.25(-1.66%) |
Nov 18, 2014 | 14.57 | 14.81 | 14.54 | 14.79 | 2,973 | +0.03(+0.17%) |
Nov 14, 2014 | 14.50 | 14.76 | 14.76 | 14.76 | 2,300 | +0.25(+1.72%) |
Nov 12, 2014 | 14.51 | 14.51 | 14.51 | 14.51 | 1 | +0.10(+0.69%) |
Nov 10, 2014 | 14.41 | 14.41 | 14.41 | 14.41 | 3 | -0.19(-1.30%) |
Nov 07, 2014 | 14.61 | 14.67 | 14.50 | 14.60 | 3,046 | -0.05(-0.34%) |
Nov 06, 2014 | 14.76 | 14.76 | 14.52 | 14.65 | 3,659 | -0.10(-0.68%) |
Nov 05, 2014 | 14.76 | 14.76 | 14.75 | 14.75 | 2,696 | -0.05(-0.34%) |
Nov 04, 2014 | 14.80 | 14.80 | 14.80 | 14.80 | 727 | -0.05(-0.34%) |
Nov 03, 2014 | 14.89 | 14.99 | 14.85 | 14.85 | 2,302 | +0.06(+0.41%) |
Oct 31, 2014 | 14.79 | 14.79 | 14.79 | 14.79 | 358 | +0.05(+0.34%) |
Oct 29, 2014 | 14.66 | 14.74 | 14.65 | 14.74 | 4 | +0.18(+1.24%) |
Oct 28, 2014 | 14.81 | 14.82 | 14.56 | 14.56 | 2,200 | -0.20(-1.36%) |
Oct 27, 2014 | 14.64 | 14.76 | 14.64 | 14.76 | 3,509 | +0.22(+1.51%) |
Oct 24, 2014 | 14.40 | 14.55 | 14.40 | 14.54 | 3,283 | +0.09(+0.62%) |
Oct 23, 2014 | 14.55 | 14.55 | 14.44 | 14.45 | 714 | +0.00(+0.00%) |
Oct 22, 2014 | 14.43 | 14.45 | 14.43 | 14.45 | 807 | +0.01(+0.07%) |
Oct 21, 2014 | 14.40 | 14.57 | 14.40 | 14.44 | 8,553 | -0.03(-0.17%) |
Oct 20, 2014 | 14.38 | 14.47 | 14.50 | 14.46 | 13,068 | -0.04(-0.24%) |
Oct 17, 2014 | 14.75 | 14.75 | 14.26 | 14.50 | 8,420 | -0.25(-1.69%) |
Oct 16, 2014 | 14.98 | 15.00 | 14.75 | 14.75 | 3,392 | -0.22(-1.47%) |
Oct 15, 2014 | 14.89 | 14.97 | 14.89 | 14.97 | 2,226 | +0.20(+1.35%) |
Oct 14, 2014 | 14.91 | 14.91 | 14.77 | 14.77 | 2,203 | +0.00(+0.00%) |
Oct 13, 2014 | 14.84 | 14.80 | 14.75 | 14.77 | 3,000 | -0.03(-0.20%) |
Oct 10, 2014 | 14.85 | 14.94 | 14.80 | 14.80 | 6,572 | -0.20(-1.33%) |
Oct 09, 2014 | 14.90 | 15.00 | 14.90 | 15.00 | 817 | -0.02(-0.11%) |
Oct 08, 2014 | 15.10 | 15.14 | 14.72 | 15.02 | 5,849 | -0.08(-0.55%) |
Oct 07, 2014 | 15.12 | 15.12 | 14.73 | 15.10 | 891 | +0.47(+3.21%) |
Oct 06, 2014 | 14.75 | 14.76 | 14.58 | 14.63 | 3,056 | -0.12(-0.81%) |
Oct 03, 2014 | 14.75 | 14.76 | 14.71 | 14.75 | 1,584 | -0.01(-0.07%) |