Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.40 | 14.39 | 14.39 | 14.39 | 619,222 | +0.01(+0.10%) |
Dec 30, 2014 | 14.36 | 14.41 | 14.36 | 14.38 | 435,194 | +0.01(+0.10%) |
Dec 29, 2014 | 14.42 | 14.43 | 14.36 | 14.36 | 517,275 | -0.07(-0.50%) |
Dec 26, 2014 | 14.41 | 14.45 | 14.35 | 14.44 | 235,631 | +0.04(+0.30%) |
Dec 24, 2014 | 14.26 | 14.39 | 14.39 | 14.39 | 348,277 | +0.06(+0.45%) |
Dec 23, 2014 | 14.38 | 14.43 | 14.28 | 14.33 | 612,287 | -0.04(-0.25%) |
Dec 22, 2014 | 14.44 | 14.49 | 14.33 | 14.36 | 594,149 | -0.08(-0.55%) |
Dec 19, 2014 | 14.54 | 14.54 | 14.41 | 14.44 | 262,077 | -0.05(-0.35%) |
Dec 18, 2014 | 14.57 | 14.57 | 14.47 | 14.49 | 348,421 | -0.06(-0.39%) |
Dec 17, 2014 | 14.52 | 14.59 | 14.52 | 14.55 | 295,684 | +0.04(+0.25%) |
Dec 16, 2014 | 14.51 | 14.57 | 14.51 | 14.51 | 319,953 | +0.00(+0.00%) |
Dec 15, 2014 | 14.49 | 14.53 | 14.49 | 14.51 | 388,941 | +0.02(+0.15%) |
Dec 12, 2014 | 14.41 | 14.49 | 14.41 | 14.49 | 274,668 | +0.09(+0.60%) |
Dec 11, 2014 | 14.45 | 14.49 | 14.38 | 14.41 | 403,644 | -0.06(-0.40%) |
Dec 10, 2014 | 14.38 | 14.48 | 14.38 | 14.46 | 343,754 | +0.09(+0.60%) |
Dec 09, 2014 | 14.36 | 14.43 | 14.36 | 14.38 | 288,669 | +0.01(+0.05%) |
Dec 08, 2014 | 14.38 | 14.41 | 14.34 | 14.37 | 326,164 | -0.01(-0.05%) |
Dec 05, 2014 | 14.38 | 14.41 | 14.36 | 14.38 | 286,971 | -0.06(-0.44%) |
Dec 04, 2014 | 14.42 | 14.44 | 14.38 | 14.44 | 260,582 | +0.03(+0.20%) |
Dec 03, 2014 | 14.34 | 14.43 | 14.34 | 14.41 | 256,239 | +0.06(+0.40%) |
Dec 02, 2014 | 14.29 | 14.38 | 14.29 | 14.36 | 291,322 | +0.08(+0.55%) |
Dec 01, 2014 | 14.36 | 14.40 | 14.27 | 14.28 | 263,380 | -0.03(-0.20%) |
Nov 28, 2014 | 14.29 | 14.36 | 14.29 | 14.31 | 79,454 | +0.02(+0.15%) |
Nov 26, 2014 | 14.30 | 14.29 | 14.29 | 14.29 | 242,733 | +0.04(+0.30%) |
Nov 25, 2014 | 14.24 | 14.27 | 14.24 | 14.24 | 208,875 | +0.01(+0.05%) |
Nov 24, 2014 | 14.27 | 14.29 | 14.24 | 14.24 | 254,427 | -0.03(-0.20%) |
Nov 21, 2014 | 14.26 | 14.30 | 14.24 | 14.26 | 391,779 | +0.04(+0.25%) |
Nov 20, 2014 | 14.19 | 14.26 | 14.19 | 14.23 | 223,219 | +0.06(+0.45%) |
Nov 19, 2014 | 14.16 | 14.22 | 14.15 | 14.16 | 257,781 | -0.02(-0.15%) |
Nov 18, 2014 | 14.17 | 14.27 | 14.16 | 14.19 | 291,258 | +0.01(+0.11%) |
Nov 17, 2014 | 14.26 | 14.27 | 14.14 | 14.17 | 408,147 | -0.10(-0.70%) |
Nov 14, 2014 | 14.27 | 14.29 | 14.26 | 14.27 | 237,430 | -0.02(-0.13%) |
Nov 13, 2014 | 14.33 | 14.34 | 14.27 | 14.29 | 246,443 | -0.01(-0.07%) |
Nov 12, 2014 | 14.34 | 14.34 | 14.29 | 14.30 | 279,595 | +0.01(+0.05%) |
Nov 11, 2014 | 14.27 | 14.33 | 14.27 | 14.29 | 199,969 | +0.02(+0.15%) |
Nov 10, 2014 | 14.30 | 14.35 | 14.26 | 14.27 | 209,504 | -0.04(-0.30%) |
Nov 07, 2014 | 14.31 | 14.32 | 14.27 | 14.31 | 177,637 | +0.01(+0.05%) |
Nov 06, 2014 | 14.26 | 14.31 | 14.21 | 14.31 | 295,372 | +0.04(+0.30%) |
Nov 05, 2014 | 14.29 | 14.32 | 14.26 | 14.26 | 200,712 | -0.04(-0.30%) |
Nov 04, 2014 | 14.32 | 14.35 | 14.28 | 14.31 | 199,800 | -0.04(-0.25%) |
Nov 03, 2014 | 14.34 | 14.37 | 14.32 | 14.34 | 197,823 | +0.02(+0.15%) |
Oct 31, 2014 | 14.36 | 14.37 | 14.31 | 14.32 | 198,538 | -0.05(-0.35%) |
Oct 30, 2014 | 14.34 | 14.39 | 14.29 | 14.37 | 200,129 | +0.04(+0.30%) |
Oct 29, 2014 | 14.30 | 14.37 | 14.29 | 14.33 | 219,918 | +0.01(+0.05%) |
Oct 28, 2014 | 14.29 | 14.33 | 14.29 | 14.32 | 273,434 | +0.01(+0.10%) |
Oct 27, 2014 | 14.34 | 14.33 | 14.28 | 14.31 | 233,509 | -0.02(-0.15%) |
Oct 24, 2014 | 14.36 | 14.36 | 14.28 | 14.33 | 201,371 | +0.01(+0.10%) |
Oct 23, 2014 | 14.32 | 14.35 | 14.28 | 14.31 | 239,469 | -0.03(-0.20%) |
Oct 22, 2014 | 14.36 | 14.36 | 14.29 | 14.34 | 141,181 | -0.01(-0.05%) |
Oct 21, 2014 | 14.36 | 14.36 | 14.27 | 14.35 | 272,783 | -0.01(-0.10%) |
Oct 20, 2014 | 14.39 | 14.39 | 14.33 | 14.36 | 120,447 | +0.02(+0.15%) |
Oct 17, 2014 | 14.36 | 14.41 | 14.32 | 14.34 | 240,593 | +0.01(+0.10%) |
Oct 16, 2014 | 14.26 | 14.36 | 14.26 | 14.33 | 294,080 | +0.06(+0.45%) |
Oct 15, 2014 | 14.21 | 14.32 | 14.21 | 14.26 | 368,135 | +0.06(+0.40%) |
Oct 14, 2014 | 14.20 | 14.24 | 14.17 | 14.21 | 248,175 | -0.02(-0.15%) |
Oct 13, 2014 | 14.21 | 14.26 | 14.19 | 14.23 | 156,967 | +0.03(+0.20%) |
Oct 10, 2014 | 14.20 | 14.24 | 14.16 | 14.20 | 278,334 | +0.04(+0.25%) |
Oct 09, 2014 | 14.20 | 14.25 | 14.14 | 14.16 | 236,870 | -0.02(-0.15%) |
Oct 08, 2014 | 14.15 | 14.22 | 14.15 | 14.19 | 151,503 | +0.04(+0.25%) |
Oct 07, 2014 | 14.09 | 14.16 | 14.09 | 14.15 | 182,556 | +0.04(+0.25%) |
Oct 06, 2014 | 14.07 | 14.16 | 14.07 | 14.11 | 131,036 | +0.05(+0.35%) |
Oct 03, 2014 | 14.06 | 14.09 | 14.04 | 14.07 | 142,943 | +0.01(+0.05%) |
Oct 02, 2014 | 14.09 | 14.12 | 14.06 | 14.06 | 260,879 | -0.03(-0.20%) |