Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.32 | 15.11 | 15.11 | 15.11 | 874,290 | -0.23(-1.48%) |
Dec 30, 2014 | 15.19 | 15.36 | 15.13 | 15.34 | 1,307,171 | +0.13(+0.86%) |
Dec 29, 2014 | 15.08 | 15.27 | 15.05 | 15.21 | 1,261,087 | +0.16(+1.05%) |
Dec 26, 2014 | 15.04 | 15.17 | 14.98 | 15.05 | 623,765 | +0.05(+0.32%) |
Dec 24, 2014 | 15.05 | 15.00 | 15.00 | 15.00 | 763,747 | -0.05(-0.36%) |
Dec 23, 2014 | 14.98 | 15.15 | 14.94 | 15.06 | 1,538,053 | +0.14(+0.97%) |
Dec 22, 2014 | 14.77 | 14.97 | 14.70 | 14.91 | 1,693,899 | +0.19(+1.31%) |
Dec 19, 2014 | 14.92 | 14.96 | 14.67 | 14.72 | 2,933,023 | -0.14(-0.96%) |
Dec 18, 2014 | 14.61 | 14.97 | 14.56 | 14.86 | 2,951,614 | +0.37(+2.53%) |
Dec 17, 2014 | 14.84 | 14.84 | 14.35 | 14.50 | 4,799,429 | -0.36(-2.42%) |
Dec 16, 2014 | 15.38 | 15.41 | 14.79 | 14.86 | 5,342,574 | -0.52(-3.40%) |
Dec 15, 2014 | 15.69 | 15.69 | 15.36 | 15.38 | 2,092,671 | -0.10(-0.66%) |
Dec 12, 2014 | 15.85 | 15.85 | 15.46 | 15.48 | 1,859,743 | -0.41(-2.61%) |
Dec 11, 2014 | 16.04 | 16.11 | 15.86 | 15.90 | 1,743,007 | -0.09(-0.55%) |
Dec 10, 2014 | 16.23 | 16.32 | 15.95 | 15.98 | 5,486,508 | -0.27(-1.67%) |
Dec 09, 2014 | 16.04 | 16.27 | 15.90 | 16.25 | 1,126,609 | +0.12(+0.72%) |
Dec 08, 2014 | 16.31 | 16.32 | 16.02 | 16.14 | 1,520,246 | -0.16(-1.00%) |
Dec 05, 2014 | 16.23 | 16.31 | 16.21 | 16.30 | 1,437,713 | +0.06(+0.38%) |
Dec 04, 2014 | 16.26 | 16.32 | 16.17 | 16.24 | 1,129,930 | -0.01(-0.08%) |
Dec 03, 2014 | 16.18 | 16.34 | 16.15 | 16.25 | 1,990,164 | +0.05(+0.29%) |
Dec 02, 2014 | 16.26 | 16.40 | 16.14 | 16.21 | 3,135,646 | -0.33(-1.97%) |
Dec 01, 2014 | 16.95 | 17.01 | 16.49 | 16.53 | 3,245,370 | -0.48(-2.83%) |
Nov 28, 2014 | 17.04 | 17.20 | 16.97 | 17.02 | 985,501 | -0.02(-0.12%) |
Nov 26, 2014 | 16.80 | 17.04 | 17.04 | 17.04 | 3,864,446 | +0.22(+1.29%) |
Nov 25, 2014 | 16.68 | 16.84 | 16.57 | 16.82 | 2,963,235 | +0.18(+1.06%) |
Nov 24, 2014 | 16.35 | 16.69 | 16.35 | 16.64 | 2,328,283 | +0.26(+1.62%) |
Nov 21, 2014 | 16.58 | 16.60 | 16.28 | 16.38 | 3,213,596 | +0.03(+0.17%) |
Nov 20, 2014 | 16.25 | 16.40 | 16.21 | 16.35 | 1,886,285 | +0.06(+0.38%) |
Nov 19, 2014 | 16.40 | 16.52 | 16.20 | 16.29 | 2,345,696 | -0.13(-0.79%) |
Nov 18, 2014 | 16.45 | 16.61 | 16.41 | 16.42 | 2,366,422 | +0.00(+0.00%) |
Nov 17, 2014 | 16.30 | 16.49 | 16.22 | 16.42 | 2,144,374 | +0.10(+0.62%) |
Nov 14, 2014 | 16.18 | 16.36 | 16.16 | 16.32 | 2,417,148 | +0.10(+0.63%) |
Nov 13, 2014 | 15.98 | 16.24 | 15.98 | 16.21 | 2,268,417 | +0.24(+1.53%) |
Nov 12, 2014 | 15.81 | 16.02 | 15.79 | 15.97 | 2,299,061 | +0.12(+0.77%) |
Nov 11, 2014 | 15.98 | 16.01 | 15.80 | 15.85 | 2,741,473 | -0.12(-0.77%) |
Nov 10, 2014 | 15.94 | 16.12 | 15.88 | 15.97 | 3,259,073 | +0.01(+0.09%) |
Nov 07, 2014 | 15.62 | 15.97 | 15.62 | 15.96 | 3,421,648 | +0.33(+2.08%) |
Nov 06, 2014 | 15.24 | 15.64 | 15.22 | 15.63 | 2,744,934 | +0.39(+2.54%) |
Nov 05, 2014 | 15.10 | 15.27 | 15.08 | 15.24 | 2,625,805 | +0.19(+1.26%) |
Nov 04, 2014 | 15.00 | 15.09 | 14.99 | 15.05 | 2,675,501 | +0.07(+0.45%) |
Nov 03, 2014 | 15.00 | 15.07 | 14.90 | 14.99 | 4,326,113 | +0.01(+0.05%) |
Oct 31, 2014 | 14.93 | 15.03 | 14.85 | 14.98 | 1,872,960 | +0.14(+0.91%) |
Oct 30, 2014 | 14.73 | 14.88 | 14.66 | 14.84 | 1,786,085 | +0.12(+0.78%) |
Oct 29, 2014 | 14.69 | 14.83 | 14.50 | 14.73 | 2,013,774 | +0.07(+0.51%) |
Oct 28, 2014 | 14.56 | 14.71 | 14.54 | 14.65 | 2,320,139 | +0.14(+0.93%) |
Oct 27, 2014 | 14.43 | 14.50 | 14.50 | 14.52 | 2,218,173 | +0.02(+0.14%) |
Oct 24, 2014 | 14.50 | 14.55 | 14.34 | 14.50 | 2,339,665 | +0.05(+0.33%) |
Oct 23, 2014 | 14.39 | 14.56 | 14.33 | 14.45 | 3,592,114 | +0.07(+0.47%) |
Oct 22, 2014 | 14.40 | 14.50 | 14.31 | 14.38 | 2,587,048 | +0.01(+0.09%) |
Oct 21, 2014 | 14.31 | 14.42 | 14.27 | 14.37 | 2,014,946 | +0.10(+0.67%) |
Oct 20, 2014 | 14.16 | 14.33 | 14.16 | 14.27 | 1,927,928 | +0.07(+0.53%) |
Oct 17, 2014 | 14.21 | 14.31 | 14.17 | 14.20 | 2,654,253 | +0.03(+0.19%) |
Oct 16, 2014 | 14.06 | 14.29 | 14.03 | 14.17 | 2,413,614 | -0.06(-0.43%) |
Oct 15, 2014 | 14.18 | 14.33 | 13.95 | 14.23 | 4,110,307 | +0.00(+0.00%) |
Oct 14, 2014 | 14.12 | 14.29 | 14.05 | 14.23 | 3,120,444 | +0.10(+0.67%) |
Oct 13, 2014 | 14.23 | 14.23 | 14.04 | 14.14 | 2,713,475 | -0.05(-0.33%) |
Oct 10, 2014 | 14.32 | 14.51 | 14.04 | 14.18 | 4,991,974 | -0.16(-1.14%) |
Oct 09, 2014 | 14.45 | 14.48 | 14.18 | 14.35 | 3,341,519 | -0.10(-0.70%) |
Oct 08, 2014 | 14.33 | 14.50 | 14.27 | 14.45 | 2,343,089 | +0.09(+0.61%) |
Oct 07, 2014 | 14.35 | 14.44 | 14.29 | 14.36 | 1,729,811 | -0.03(-0.19%) |
Oct 06, 2014 | 14.37 | 14.47 | 14.34 | 14.39 | 1,176,795 | +0.02(+0.14%) |
Oct 03, 2014 | 14.46 | 14.46 | 14.35 | 14.37 | 1,360,512 | +0.01(+0.09%) |
Oct 02, 2014 | 14.37 | 14.43 | 14.18 | 14.35 | 1,858,302 | +0.02(+0.14%) |