Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.66 | 15.60 | 15.60 | 15.60 | 1,709,523 | +0.01(+0.05%) |
Dec 30, 2014 | 15.59 | 15.62 | 15.56 | 15.59 | 2,194,284 | -0.17(-1.11%) |
Dec 29, 2014 | 15.78 | 15.80 | 15.76 | 15.76 | 1,826,509 | +0.02(+0.10%) |
Dec 26, 2014 | 15.76 | 15.79 | 15.68 | 15.75 | 2,492,936 | +0.17(+1.07%) |
Dec 24, 2014 | 15.57 | 15.58 | 15.58 | 15.58 | 1,184,327 | +0.12(+0.79%) |
Dec 23, 2014 | 15.48 | 15.50 | 15.44 | 15.46 | 2,078,818 | -0.02(-0.10%) |
Dec 22, 2014 | 15.46 | 15.49 | 15.42 | 15.48 | 2,193,063 | +0.00(+0.00%) |
Dec 19, 2014 | 15.35 | 15.54 | 15.35 | 15.48 | 5,098,540 | +0.11(+0.74%) |
Dec 18, 2014 | 15.36 | 15.42 | 15.31 | 15.36 | 3,985,047 | +0.09(+0.60%) |
Dec 17, 2014 | 15.05 | 15.34 | 15.05 | 15.27 | 12,248,377 | +0.01(+0.07%) |
Dec 16, 2014 | 15.21 | 15.41 | 15.16 | 15.26 | 22,288,222 | -0.15(-0.98%) |
Dec 15, 2014 | 15.56 | 15.58 | 15.36 | 15.41 | 18,309,438 | -0.19(-1.21%) |
Dec 12, 2014 | 15.60 | 15.64 | 15.53 | 15.60 | 6,846,937 | -0.07(-0.43%) |
Dec 11, 2014 | 15.68 | 15.76 | 15.64 | 15.67 | 6,069,038 | +0.01(+0.05%) |
Dec 10, 2014 | 15.74 | 15.78 | 15.63 | 15.66 | 4,709,404 | -0.08(-0.53%) |
Dec 09, 2014 | 15.69 | 15.74 | 15.64 | 15.74 | 7,720,864 | -0.11(-0.66%) |
Dec 08, 2014 | 15.92 | 15.97 | 15.81 | 15.85 | 3,050,917 | -0.32(-2.00%) |
Dec 05, 2014 | 16.10 | 16.18 | 16.09 | 16.17 | 6,132,042 | +0.21(+1.32%) |
Dec 04, 2014 | 16.01 | 16.04 | 15.93 | 15.96 | 10,101,965 | -0.03(-0.19%) |
Dec 03, 2014 | 15.92 | 16.00 | 15.88 | 15.99 | 2,798,555 | -0.13(-0.79%) |
Dec 02, 2014 | 16.10 | 16.15 | 16.06 | 16.12 | 4,167,358 | +0.22(+1.37%) |
Dec 01, 2014 | 15.91 | 15.94 | 15.84 | 15.90 | 5,287,264 | -0.41(-2.54%) |
Nov 28, 2014 | 16.33 | 16.34 | 16.26 | 16.31 | 1,897,422 | -0.26(-1.54%) |
Nov 26, 2014 | 16.52 | 16.57 | 16.57 | 16.57 | 2,098,817 | +0.23(+1.38%) |
Nov 25, 2014 | 16.40 | 16.43 | 16.34 | 16.34 | 2,628,858 | -0.03(-0.18%) |
Nov 24, 2014 | 16.42 | 16.45 | 16.37 | 16.37 | 3,506,883 | +0.00(+0.00%) |
Nov 21, 2014 | 16.46 | 16.46 | 16.34 | 16.37 | 4,430,395 | +0.32(+2.02%) |
Nov 20, 2014 | 16.05 | 16.08 | 16.03 | 16.05 | 3,499,310 | -0.11(-0.65%) |
Nov 19, 2014 | 16.11 | 16.19 | 16.09 | 16.15 | 2,019,570 | -0.05(-0.33%) |
Nov 18, 2014 | 16.15 | 16.22 | 16.15 | 16.21 | 4,067,747 | -0.27(-1.64%) |
Nov 17, 2014 | 16.52 | 16.53 | 16.46 | 16.48 | 3,318,391 | -0.29(-1.71%) |
Nov 14, 2014 | 16.72 | 16.78 | 16.70 | 16.76 | 3,774,070 | +0.25(+1.50%) |
Nov 13, 2014 | 16.46 | 16.54 | 16.46 | 16.52 | 6,490,897 | +0.21(+1.29%) |
Nov 12, 2014 | 16.31 | 16.35 | 16.30 | 16.30 | 4,838,755 | +0.08(+0.46%) |
Nov 11, 2014 | 16.18 | 16.30 | 16.18 | 16.23 | 3,240,147 | +0.08(+0.51%) |
Nov 10, 2014 | 16.36 | 16.38 | 16.12 | 16.15 | 3,391,321 | +0.17(+1.04%) |
Nov 07, 2014 | 15.94 | 16.00 | 15.93 | 15.98 | 3,130,020 | -0.05(-0.28%) |
Nov 06, 2014 | 16.00 | 16.06 | 15.96 | 16.03 | 5,092,545 | -0.03(-0.19%) |
Nov 05, 2014 | 16.04 | 16.09 | 16.03 | 16.06 | 3,430,753 | -0.07(-0.42%) |
Nov 04, 2014 | 16.17 | 16.17 | 16.05 | 16.12 | 2,149,336 | -0.05(-0.33%) |
Nov 03, 2014 | 16.21 | 16.27 | 16.12 | 16.18 | 5,667,509 | -0.08(-0.51%) |
Oct 31, 2014 | 16.28 | 16.31 | 16.23 | 16.26 | 2,406,838 | +0.17(+1.08%) |
Oct 30, 2014 | 16.02 | 16.13 | 15.98 | 16.09 | 2,270,134 | +0.01(+0.05%) |
Oct 29, 2014 | 16.18 | 16.20 | 16.04 | 16.08 | 3,362,651 | +0.02(+0.14%) |
Oct 28, 2014 | 16.00 | 16.08 | 15.97 | 16.06 | 2,691,413 | +0.26(+1.67%) |
Oct 27, 2014 | 15.85 | 15.99 | 15.76 | 15.79 | 4,256,776 | -0.20(-1.22%) |
Oct 24, 2014 | 15.94 | 16.03 | 15.92 | 15.99 | 2,521,891 | +0.00(+0.00%) |
Oct 23, 2014 | 15.98 | 16.06 | 15.98 | 15.99 | 2,037,543 | +0.10(+0.62%) |
Oct 22, 2014 | 15.95 | 16.00 | 15.89 | 15.89 | 3,415,350 | +0.03(+0.19%) |
Oct 21, 2014 | 15.85 | 15.93 | 15.83 | 15.86 | 3,091,988 | +0.10(+0.62%) |
Oct 20, 2014 | 15.75 | 15.81 | 15.70 | 15.76 | 3,478,137 | -0.08(-0.47%) |
Oct 17, 2014 | 15.77 | 15.93 | 15.77 | 15.84 | 5,577,042 | +0.19(+1.20%) |
Oct 16, 2014 | 15.55 | 15.79 | 15.47 | 15.65 | 5,672,502 | -0.07(-0.43%) |
Oct 15, 2014 | 15.74 | 15.80 | 15.48 | 15.72 | 6,107,294 | +0.01(+0.05%) |
Oct 14, 2014 | 15.65 | 15.78 | 15.64 | 15.71 | 5,280,861 | +0.02(+0.14%) |
Oct 13, 2014 | 15.76 | 15.86 | 15.68 | 15.69 | 3,761,645 | +0.20(+1.26%) |
Oct 10, 2014 | 15.58 | 15.61 | 15.47 | 15.49 | 2,365,459 | -0.24(-1.53%) |
Oct 09, 2014 | 15.83 | 15.84 | 15.66 | 15.73 | 3,519,063 | -0.04(-0.24%) |
Oct 08, 2014 | 15.64 | 15.81 | 15.55 | 15.77 | 3,233,077 | +0.13(+0.82%) |
Oct 07, 2014 | 15.69 | 15.79 | 15.63 | 15.64 | 3,325,742 | -0.05(-0.29%) |
Oct 06, 2014 | 15.75 | 15.75 | 15.67 | 15.69 | 6,606,507 | +0.33(+2.16%) |
Oct 03, 2014 | 15.38 | 15.42 | 15.31 | 15.36 | 7,958,636 | +0.27(+1.80%) |
Oct 02, 2014 | 15.11 | 15.14 | 14.91 | 15.09 | 5,993,479 | -0.00(-0.03%) |