Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.62 | 15.40 | 15.40 | 15.40 | 1,951,157 | -0.20(-1.26%) |
Dec 30, 2014 | 15.93 | 15.94 | 15.57 | 15.59 | 1,642,122 | -0.34(-2.14%) |
Dec 29, 2014 | 15.79 | 15.98 | 15.76 | 15.93 | 1,204,370 | +0.08(+0.52%) |
Dec 26, 2014 | 15.94 | 16.08 | 15.62 | 15.85 | 1,726,308 | -0.08(-0.52%) |
Dec 24, 2014 | 15.90 | 15.93 | 15.93 | 15.93 | 787,997 | +0.04(+0.28%) |
Dec 23, 2014 | 15.62 | 15.91 | 15.57 | 15.89 | 1,867,070 | +0.31(+1.99%) |
Dec 22, 2014 | 15.61 | 15.71 | 15.34 | 15.58 | 2,048,316 | +0.00(+0.00%) |
Dec 19, 2014 | 15.58 | 15.71 | 15.53 | 15.58 | 5,202,625 | +0.09(+0.57%) |
Dec 18, 2014 | 15.15 | 15.50 | 15.10 | 15.49 | 3,241,059 | +0.52(+3.50%) |
Dec 17, 2014 | 14.58 | 14.98 | 14.47 | 14.97 | 4,245,530 | +0.41(+2.82%) |
Dec 16, 2014 | 14.84 | 14.95 | 14.55 | 14.55 | 3,652,908 | -0.33(-2.25%) |
Dec 15, 2014 | 15.27 | 15.28 | 14.75 | 14.89 | 3,093,586 | -0.32(-2.12%) |
Dec 12, 2014 | 15.55 | 15.55 | 15.16 | 15.21 | 5,005,974 | -0.45(-2.90%) |
Dec 11, 2014 | 15.57 | 15.75 | 15.52 | 15.67 | 2,994,732 | +0.13(+0.81%) |
Dec 10, 2014 | 15.60 | 15.65 | 15.45 | 15.54 | 4,022,095 | -0.15(-0.97%) |
Dec 09, 2014 | 15.59 | 15.72 | 15.50 | 15.69 | 2,737,233 | -0.09(-0.56%) |
Dec 08, 2014 | 15.91 | 15.95 | 15.76 | 15.78 | 2,875,997 | -0.14(-0.87%) |
Dec 05, 2014 | 15.87 | 16.00 | 15.87 | 15.92 | 2,259,168 | +0.06(+0.36%) |
Dec 04, 2014 | 15.91 | 16.08 | 15.78 | 15.86 | 4,504,859 | -0.08(-0.51%) |
Dec 03, 2014 | 15.29 | 16.22 | 15.29 | 15.94 | 12,590,258 | +0.73(+4.77%) |
Dec 02, 2014 | 15.18 | 15.22 | 14.98 | 15.22 | 4,513,609 | +0.02(+0.12%) |
Dec 01, 2014 | 15.48 | 15.54 | 15.20 | 15.20 | 2,048,792 | -0.35(-2.27%) |
Nov 28, 2014 | 15.50 | 15.66 | 15.46 | 15.55 | 1,316,513 | +0.03(+0.20%) |
Nov 26, 2014 | 15.98 | 15.52 | 15.52 | 15.52 | 2,019,541 | -0.45(-2.81%) |
Nov 25, 2014 | 15.56 | 16.00 | 15.56 | 15.97 | 3,449,182 | +0.41(+2.64%) |
Nov 24, 2014 | 15.66 | 15.69 | 15.48 | 15.56 | 2,614,264 | -0.09(-0.56%) |
Nov 21, 2014 | 15.49 | 15.68 | 15.44 | 15.65 | 2,147,295 | +0.31(+2.02%) |
Nov 20, 2014 | 15.29 | 15.45 | 15.28 | 15.34 | 1,509,701 | -0.01(-0.08%) |
Nov 19, 2014 | 15.46 | 15.46 | 15.21 | 15.35 | 2,643,553 | -0.13(-0.87%) |
Nov 18, 2014 | 15.42 | 15.59 | 15.36 | 15.49 | 2,095,270 | +0.03(+0.20%) |
Nov 17, 2014 | 15.52 | 15.58 | 15.37 | 15.45 | 2,761,213 | -0.13(-0.80%) |
Nov 14, 2014 | 15.57 | 15.64 | 15.43 | 15.58 | 1,751,864 | +0.01(+0.08%) |
Nov 13, 2014 | 15.47 | 15.63 | 15.44 | 15.57 | 2,152,231 | +0.12(+0.77%) |
Nov 12, 2014 | 15.46 | 15.57 | 15.31 | 15.45 | 3,296,974 | -0.07(-0.44%) |
Nov 11, 2014 | 15.64 | 15.75 | 15.49 | 15.52 | 1,730,878 | -0.10(-0.64%) |
Nov 10, 2014 | 15.68 | 15.74 | 15.59 | 15.62 | 2,277,135 | -0.06(-0.36%) |
Nov 07, 2014 | 15.60 | 15.80 | 15.52 | 15.67 | 2,255,912 | +0.06(+0.40%) |
Nov 06, 2014 | 15.67 | 15.75 | 15.54 | 15.61 | 1,813,499 | -0.03(-0.16%) |
Nov 05, 2014 | 15.55 | 15.66 | 15.42 | 15.64 | 1,901,027 | +0.23(+1.46%) |
Nov 04, 2014 | 15.43 | 15.57 | 15.33 | 15.41 | 2,361,332 | -0.02(-0.12%) |
Nov 03, 2014 | 15.50 | 15.67 | 15.35 | 15.43 | 4,534,958 | -0.08(-0.53%) |
Oct 31, 2014 | 15.63 | 15.70 | 15.33 | 15.51 | 3,901,411 | +0.11(+0.69%) |
Oct 30, 2014 | 15.93 | 15.96 | 15.15 | 15.40 | 3,986,902 | -0.34(-2.15%) |
Oct 29, 2014 | 15.71 | 15.91 | 15.65 | 15.74 | 2,749,173 | +0.05(+0.32%) |
Oct 28, 2014 | 15.50 | 15.69 | 15.49 | 15.69 | 1,926,017 | +0.24(+1.58%) |
Oct 27, 2014 | 15.38 | 15.55 | 15.39 | 15.45 | 1,892,924 | +0.06(+0.37%) |
Oct 24, 2014 | 15.36 | 15.40 | 15.25 | 15.39 | 1,987,612 | +0.03(+0.20%) |
Oct 23, 2014 | 15.46 | 15.55 | 15.32 | 15.36 | 2,533,529 | +0.08(+0.53%) |
Oct 22, 2014 | 15.42 | 15.55 | 15.25 | 15.28 | 3,460,843 | -0.13(-0.81%) |
Oct 21, 2014 | 15.21 | 15.44 | 15.21 | 15.40 | 2,141,742 | +0.28(+1.82%) |
Oct 20, 2014 | 15.05 | 15.30 | 15.01 | 15.13 | 1,956,475 | +0.03(+0.21%) |
Oct 17, 2014 | 14.95 | 15.15 | 14.89 | 15.10 | 3,809,556 | +0.28(+1.90%) |
Oct 16, 2014 | 14.24 | 14.98 | 14.15 | 14.81 | 3,926,728 | +0.28(+1.90%) |
Oct 15, 2014 | 14.11 | 14.61 | 14.03 | 14.54 | 6,026,519 | +0.18(+1.27%) |
Oct 14, 2014 | 14.23 | 14.63 | 14.20 | 14.36 | 3,271,507 | +0.17(+1.19%) |
Oct 13, 2014 | 14.41 | 14.58 | 14.16 | 14.19 | 5,487,505 | -0.23(-1.57%) |
Oct 10, 2014 | 14.47 | 14.71 | 14.36 | 14.41 | 4,167,153 | -0.09(-0.65%) |
Oct 09, 2014 | 15.00 | 15.05 | 14.34 | 14.51 | 4,129,675 | -0.55(-3.62%) |
Oct 08, 2014 | 14.80 | 15.07 | 14.58 | 15.05 | 3,309,414 | +0.25(+1.69%) |
Oct 07, 2014 | 14.75 | 14.95 | 14.70 | 14.80 | 5,183,609 | -0.04(-0.30%) |
Oct 06, 2014 | 15.36 | 15.36 | 14.44 | 14.85 | 7,072,394 | -0.44(-2.87%) |
Oct 03, 2014 | 15.18 | 15.41 | 15.15 | 15.28 | 4,146,324 | +0.23(+1.50%) |
Oct 02, 2014 | 15.17 | 15.24 | 14.65 | 15.06 | 3,078,063 | -0.13(-0.83%) |