Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.41 | 15.09 | 15.09 | 15.09 | 1,689,774 | -0.27(-1.79%) |
Dec 30, 2014 | 15.31 | 15.44 | 15.28 | 15.36 | 389,577 | +0.00(+0.00%) |
Dec 29, 2014 | 15.33 | 15.48 | 15.25 | 15.36 | 558,080 | +0.00(+0.00%) |
Dec 26, 2014 | 15.36 | 15.46 | 15.29 | 15.36 | 240,710 | +0.00(+0.00%) |
Dec 24, 2014 | 15.45 | 15.36 | 15.36 | 15.36 | 226,447 | -0.06(-0.40%) |
Dec 23, 2014 | 15.43 | 15.48 | 15.38 | 15.42 | 481,432 | +0.00(+0.00%) |
Dec 22, 2014 | 15.40 | 15.46 | 15.32 | 15.42 | 699,738 | +0.09(+0.58%) |
Dec 19, 2014 | 15.33 | 15.41 | 15.25 | 15.33 | 1,130,637 | +0.10(+0.64%) |
Dec 18, 2014 | 15.25 | 15.34 | 15.15 | 15.24 | 851,686 | +0.12(+0.76%) |
Dec 17, 2014 | 14.89 | 15.14 | 14.85 | 15.12 | 1,345,737 | +0.27(+1.85%) |
Dec 16, 2014 | 14.93 | 14.99 | 14.68 | 14.85 | 1,235,349 | -0.12(-0.77%) |
Dec 15, 2014 | 15.06 | 15.11 | 14.92 | 14.96 | 1,935,549 | +0.00(+0.00%) |
Dec 12, 2014 | 15.10 | 15.19 | 14.96 | 14.96 | 594,220 | -0.19(-1.29%) |
Dec 11, 2014 | 15.08 | 15.19 | 15.05 | 15.16 | 703,783 | +0.13(+0.88%) |
Dec 10, 2014 | 14.83 | 15.04 | 14.78 | 15.02 | 927,823 | +0.11(+0.77%) |
Dec 09, 2014 | 15.02 | 15.02 | 14.83 | 14.91 | 644,900 | -0.13(-0.88%) |
Dec 08, 2014 | 15.08 | 15.27 | 15.02 | 15.04 | 821,120 | -0.11(-0.70%) |
Dec 05, 2014 | 15.12 | 15.15 | 15.02 | 15.15 | 740,644 | +0.01(+0.06%) |
Dec 04, 2014 | 15.06 | 15.18 | 15.02 | 15.14 | 628,731 | -0.01(-0.06%) |
Dec 03, 2014 | 15.29 | 15.34 | 15.14 | 15.15 | 868,464 | -0.19(-1.21%) |
Dec 02, 2014 | 15.29 | 15.37 | 15.18 | 15.33 | 1,999,850 | +0.03(+0.17%) |
Dec 01, 2014 | 15.17 | 15.34 | 15.09 | 15.31 | 1,017,922 | +0.11(+0.76%) |
Nov 28, 2014 | 15.26 | 15.32 | 15.17 | 15.19 | 498,383 | -0.07(-0.46%) |
Nov 26, 2014 | 14.90 | 15.26 | 15.26 | 15.26 | 1,084,625 | +0.32(+2.13%) |
Nov 25, 2014 | 15.12 | 15.17 | 14.92 | 14.94 | 1,641,485 | -0.20(-1.34%) |
Nov 24, 2014 | 15.30 | 15.33 | 15.09 | 15.15 | 1,214,554 | -0.19(-1.21%) |
Nov 21, 2014 | 15.36 | 15.39 | 15.24 | 15.33 | 1,033,468 | +0.02(+0.12%) |
Nov 20, 2014 | 15.19 | 15.37 | 15.16 | 15.32 | 922,695 | +0.07(+0.46%) |
Nov 19, 2014 | 15.36 | 15.36 | 15.22 | 15.24 | 3,608,167 | -0.12(-0.80%) |
Nov 18, 2014 | 15.29 | 15.38 | 15.24 | 15.37 | 710,237 | +0.12(+0.81%) |
Nov 17, 2014 | 15.19 | 15.32 | 15.19 | 15.24 | 1,701,658 | -0.01(-0.06%) |
Nov 14, 2014 | 15.27 | 15.40 | 15.17 | 15.25 | 1,116,473 | -0.05(-0.35%) |
Nov 13, 2014 | 15.31 | 15.33 | 15.22 | 15.31 | 595,533 | +0.11(+0.70%) |
Nov 12, 2014 | 15.19 | 15.29 | 15.19 | 15.20 | 931,009 | -0.04(-0.29%) |
Nov 11, 2014 | 15.25 | 15.35 | 15.19 | 15.24 | 384,263 | -0.02(-0.12%) |
Nov 10, 2014 | 15.08 | 15.28 | 15.02 | 15.26 | 878,213 | +0.16(+1.05%) |
Nov 07, 2014 | 15.32 | 15.32 | 15.09 | 15.10 | 2,532,363 | -0.23(-1.50%) |
Nov 06, 2014 | 15.14 | 15.39 | 15.14 | 15.33 | 1,148,272 | +0.12(+0.81%) |
Nov 05, 2014 | 15.19 | 15.28 | 15.05 | 15.21 | 1,406,399 | +0.11(+0.70%) |
Nov 04, 2014 | 15.17 | 15.28 | 14.95 | 15.10 | 934,900 | -0.07(-0.47%) |
Nov 03, 2014 | 15.51 | 15.63 | 15.00 | 15.17 | 2,427,123 | -0.31(-2.00%) |
Oct 31, 2014 | 15.24 | 15.50 | 15.13 | 15.48 | 1,162,177 | +0.26(+1.68%) |
Oct 30, 2014 | 15.06 | 15.24 | 15.02 | 15.23 | 763,817 | +0.10(+0.64%) |
Oct 29, 2014 | 15.20 | 15.23 | 15.00 | 15.13 | 511,595 | -0.10(-0.64%) |
Oct 28, 2014 | 15.02 | 15.23 | 15.00 | 15.23 | 466,631 | +0.21(+1.41%) |
Oct 27, 2014 | 14.99 | 14.99 | 14.92 | 15.02 | 899,021 | +0.03(+0.18%) |
Oct 24, 2014 | 15.18 | 15.19 | 14.94 | 14.99 | 667,133 | -0.12(-0.82%) |
Oct 23, 2014 | 15.01 | 15.17 | 15.00 | 15.11 | 474,336 | +0.13(+0.88%) |
Oct 22, 2014 | 15.04 | 15.20 | 14.94 | 14.98 | 605,110 | -0.04(-0.29%) |
Oct 21, 2014 | 14.94 | 15.06 | 14.81 | 15.02 | 722,692 | +0.14(+0.95%) |
Oct 20, 2014 | 14.74 | 14.88 | 14.74 | 14.88 | 914,077 | +0.19(+1.32%) |
Oct 17, 2014 | 14.91 | 14.91 | 14.63 | 14.69 | 729,881 | -0.11(-0.78%) |
Oct 16, 2014 | 14.75 | 14.88 | 14.62 | 14.80 | 815,468 | +0.01(+0.06%) |
Oct 15, 2014 | 14.58 | 14.91 | 14.41 | 14.79 | 2,224,285 | +0.12(+0.84%) |
Oct 14, 2014 | 14.79 | 15.02 | 14.65 | 14.67 | 1,804,104 | -0.08(-0.54%) |
Oct 13, 2014 | 14.79 | 14.91 | 14.71 | 14.75 | 719,792 | -0.01(-0.06%) |
Oct 10, 2014 | 14.97 | 14.97 | 14.74 | 14.76 | 1,147,662 | -0.19(-1.24%) |
Oct 09, 2014 | 14.98 | 15.17 | 14.89 | 14.94 | 1,186,565 | -0.03(-0.18%) |
Oct 08, 2014 | 14.76 | 14.98 | 14.72 | 14.97 | 799,439 | +0.19(+1.32%) |
Oct 07, 2014 | 15.14 | 15.14 | 14.77 | 14.78 | 1,300,218 | -0.33(-2.16%) |
Oct 06, 2014 | 15.07 | 15.11 | 15.00 | 15.10 | 726,216 | +0.06(+0.41%) |
Oct 03, 2014 | 15.05 | 15.06 | 14.93 | 15.04 | 709,847 | +0.11(+0.77%) |
Oct 02, 2014 | 15.00 | 15.08 | 14.83 | 14.93 | 623,286 | -0.11(-0.71%) |