Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.43 | 15.31 | 15.31 | 15.31 | 101,816 | -0.11(-0.72%) |
Dec 30, 2014 | 15.50 | 15.54 | 15.42 | 15.42 | 270,662 | -0.16(-1.03%) |
Dec 29, 2014 | 15.52 | 15.65 | 15.45 | 15.58 | 252,413 | -0.16(-1.02%) |
Dec 26, 2014 | 15.71 | 15.80 | 15.71 | 15.74 | 44,973 | +0.00(+0.00%) |
Dec 24, 2014 | 15.64 | 15.74 | 15.74 | 15.74 | 62,556 | +0.06(+0.40%) |
Dec 23, 2014 | 15.66 | 15.71 | 15.60 | 15.68 | 356,352 | -0.01(-0.09%) |
Dec 22, 2014 | 15.60 | 15.69 | 15.59 | 15.69 | 152,622 | +0.09(+0.58%) |
Dec 19, 2014 | 15.48 | 15.63 | 15.45 | 15.60 | 94,892 | -0.04(-0.27%) |
Dec 18, 2014 | 15.46 | 15.65 | 15.46 | 15.65 | 127,308 | +0.33(+2.13%) |
Dec 17, 2014 | 15.17 | 15.42 | 15.16 | 15.32 | 294,470 | +0.08(+0.53%) |
Dec 16, 2014 | 15.02 | 15.45 | 15.00 | 15.24 | 390,366 | +0.14(+0.91%) |
Dec 15, 2014 | 15.42 | 15.52 | 15.05 | 15.10 | 230,202 | -0.31(-2.01%) |
Dec 12, 2014 | 15.69 | 15.77 | 15.38 | 15.41 | 154,320 | -0.37(-2.32%) |
Dec 11, 2014 | 15.81 | 15.96 | 15.77 | 15.78 | 336,783 | -0.03(-0.17%) |
Dec 10, 2014 | 15.91 | 15.94 | 15.80 | 15.80 | 419,703 | -0.17(-1.08%) |
Dec 09, 2014 | 15.95 | 16.03 | 15.89 | 15.98 | 252,959 | -0.18(-1.11%) |
Dec 08, 2014 | 16.16 | 16.27 | 16.14 | 16.16 | 113,095 | -0.14(-0.85%) |
Dec 05, 2014 | 16.22 | 16.32 | 16.22 | 16.29 | 202,536 | +0.22(+1.37%) |
Dec 04, 2014 | 16.08 | 16.18 | 16.01 | 16.07 | 167,546 | -0.13(-0.81%) |
Dec 03, 2014 | 16.22 | 16.29 | 16.19 | 16.20 | 290,907 | +0.00(+0.00%) |
Dec 02, 2014 | 16.16 | 16.27 | 16.15 | 16.20 | 87,834 | +0.08(+0.47%) |
Dec 01, 2014 | 16.18 | 16.24 | 16.11 | 16.13 | 331,685 | -0.13(-0.81%) |
Nov 28, 2014 | 16.36 | 16.36 | 16.25 | 16.26 | 127,628 | -0.02(-0.13%) |
Nov 26, 2014 | 16.16 | 16.28 | 16.28 | 16.28 | 416,429 | +0.06(+0.38%) |
Nov 25, 2014 | 16.25 | 16.29 | 16.16 | 16.22 | 441,383 | +0.12(+0.77%) |
Nov 24, 2014 | 16.03 | 16.14 | 16.02 | 16.09 | 1,989,039 | +0.19(+1.17%) |
Nov 21, 2014 | 15.88 | 15.95 | 15.85 | 15.91 | 3,655,290 | +0.23(+1.50%) |
Nov 20, 2014 | 15.60 | 15.74 | 15.60 | 15.67 | 119,464 | -0.22(-1.39%) |
Nov 19, 2014 | 15.88 | 15.96 | 15.79 | 15.89 | 79,880 | +0.01(+0.09%) |
Nov 18, 2014 | 15.80 | 15.89 | 15.79 | 15.88 | 155,206 | +0.18(+1.14%) |
Nov 17, 2014 | 15.58 | 15.70 | 15.52 | 15.70 | 334,553 | +0.08(+0.53%) |
Nov 14, 2014 | 15.42 | 15.64 | 15.42 | 15.62 | 198,816 | +0.10(+0.62%) |
Nov 13, 2014 | 15.42 | 15.60 | 15.40 | 15.52 | 221,233 | +0.07(+0.45%) |
Nov 12, 2014 | 15.52 | 15.52 | 15.43 | 15.45 | 213,125 | -0.28(-1.80%) |
Nov 11, 2014 | 15.65 | 15.77 | 15.61 | 15.74 | 186,512 | +0.08(+0.48%) |
Nov 10, 2014 | 15.56 | 15.67 | 15.54 | 15.66 | 227,190 | +0.06(+0.35%) |
Nov 07, 2014 | 15.60 | 15.63 | 15.46 | 15.60 | 103,065 | -0.07(-0.44%) |
Nov 06, 2014 | 15.85 | 15.86 | 15.60 | 15.67 | 270,460 | -0.17(-1.09%) |
Nov 05, 2014 | 15.88 | 15.89 | 15.78 | 15.85 | 365,614 | +0.12(+0.75%) |
Nov 04, 2014 | 15.69 | 15.77 | 15.63 | 15.73 | 1,078,993 | -0.08(-0.52%) |
Nov 03, 2014 | 15.80 | 15.89 | 15.73 | 15.81 | 230,473 | -0.22(-1.38%) |
Oct 31, 2014 | 15.94 | 16.04 | 15.88 | 16.03 | 217,328 | +0.29(+1.84%) |
Oct 30, 2014 | 15.49 | 15.82 | 15.49 | 15.74 | 411,088 | +0.08(+0.48%) |
Oct 29, 2014 | 15.94 | 15.96 | 15.63 | 15.67 | 178,825 | -0.37(-2.28%) |
Oct 28, 2014 | 15.85 | 16.03 | 15.85 | 16.03 | 248,120 | +0.32(+2.02%) |
Oct 27, 2014 | 15.68 | 15.96 | 15.96 | 15.71 | 232,046 | -0.25(-1.56%) |
Oct 24, 2014 | 15.87 | 15.97 | 15.83 | 15.96 | 1,097,369 | +0.21(+1.31%) |
Oct 23, 2014 | 15.70 | 15.87 | 15.70 | 15.76 | 232,771 | +0.25(+1.60%) |
Oct 22, 2014 | 15.63 | 15.70 | 15.50 | 15.51 | 153,071 | -0.21(-1.36%) |
Oct 21, 2014 | 15.56 | 15.74 | 15.56 | 15.72 | 625,701 | +0.28(+1.83%) |
Oct 20, 2014 | 15.21 | 15.45 | 15.21 | 15.44 | 162,145 | +0.16(+1.04%) |
Oct 17, 2014 | 15.30 | 15.39 | 15.19 | 15.28 | 386,969 | +0.40(+2.69%) |
Oct 16, 2014 | 14.73 | 15.01 | 14.50 | 14.88 | 465,467 | -0.29(-1.91%) |
Oct 15, 2014 | 14.01 | 15.29 | 13.87 | 15.17 | 567,424 | -0.21(-1.35%) |
Oct 14, 2014 | 15.39 | 15.55 | 15.36 | 15.38 | 266,133 | -0.01(-0.09%) |
Oct 13, 2014 | 15.54 | 15.64 | 15.39 | 15.39 | 208,369 | +0.01(+0.04%) |
Oct 10, 2014 | 15.46 | 15.61 | 15.35 | 15.38 | 310,336 | -0.11(-0.71%) |
Oct 09, 2014 | 15.74 | 15.85 | 15.48 | 15.49 | 727,632 | -0.61(-3.77%) |
Oct 08, 2014 | 15.80 | 16.13 | 15.77 | 16.10 | 1,014,063 | +0.34(+2.15%) |
Oct 07, 2014 | 15.93 | 16.00 | 15.74 | 15.76 | 380,906 | -0.31(-1.93%) |
Oct 06, 2014 | 16.04 | 16.13 | 15.96 | 16.07 | 482,752 | +0.17(+1.04%) |
Oct 03, 2014 | 15.87 | 15.96 | 15.80 | 15.91 | 1,162,304 | +0.01(+0.04%) |
Oct 02, 2014 | 16.04 | 16.11 | 15.78 | 15.90 | 1,000,921 | -0.26(-1.62%) |