Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.94 | 14.25 | 13.90 | 14.02 | 2,895,194 | -0.09(-0.65%) |
Jan 29, 2015 | 14.14 | 14.22 | 13.91 | 14.11 | 2,395,147 | +0.00(+0.00%) |
Jan 28, 2015 | 14.22 | 14.36 | 14.08 | 14.11 | 1,965,116 | -0.09(-0.62%) |
Jan 27, 2015 | 14.09 | 14.27 | 14.05 | 14.20 | 2,897,934 | +0.03(+0.24%) |
Jan 26, 2015 | 14.29 | 14.33 | 14.11 | 14.17 | 3,202,153 | -0.22(-1.53%) |
Jan 23, 2015 | 14.40 | 14.52 | 14.36 | 14.39 | 2,354,829 | -0.04(-0.30%) |
Jan 22, 2015 | 14.21 | 14.55 | 14.21 | 14.43 | 2,716,923 | +0.19(+1.35%) |
Jan 21, 2015 | 14.47 | 14.51 | 14.18 | 14.24 | 3,986,678 | -0.23(-1.60%) |
Jan 20, 2015 | 14.55 | 14.60 | 14.44 | 14.47 | 4,193,329 | -0.03(-0.23%) |
Jan 16, 2015 | 13.99 | 14.61 | 13.99 | 14.50 | 8,078,437 | +0.43(+3.08%) |
Jan 15, 2015 | 14.08 | 14.19 | 13.95 | 14.07 | 2,655,085 | -0.01(-0.09%) |
Jan 14, 2015 | 14.06 | 14.23 | 13.98 | 14.08 | 2,908,858 | -0.03(-0.22%) |
Jan 13, 2015 | 14.04 | 14.26 | 13.97 | 14.11 | 2,902,483 | +0.13(+0.94%) |
Jan 12, 2015 | 13.95 | 14.02 | 13.81 | 13.98 | 2,673,491 | +0.01(+0.09%) |
Jan 09, 2015 | 14.07 | 14.12 | 13.89 | 13.97 | 2,159,109 | -0.16(-1.17%) |
Jan 08, 2015 | 14.07 | 14.28 | 14.04 | 14.13 | 3,344,592 | +0.09(+0.67%) |
Jan 07, 2015 | 13.87 | 14.11 | 13.81 | 14.04 | 7,134,374 | +0.23(+1.68%) |
Jan 06, 2015 | 13.74 | 13.93 | 13.66 | 13.81 | 7,140,034 | +0.03(+0.20%) |
Jan 05, 2015 | 13.87 | 13.90 | 13.70 | 13.78 | 2,883,930 | -0.17(-1.23%) |
Jan 02, 2015 | 13.94 | 14.03 | 13.86 | 13.95 | 2,252,315 | -0.04(-0.31%) |
Dec 31, 2014 | 14.05 | 13.99 | 13.99 | 13.99 | 1,900,895 | -0.06(-0.41%) |
Dec 30, 2014 | 14.10 | 14.15 | 14.00 | 14.05 | 1,970,163 | -0.04(-0.30%) |
Dec 29, 2014 | 14.05 | 14.15 | 14.02 | 14.09 | 2,120,065 | -0.03(-0.19%) |
Dec 26, 2014 | 14.09 | 14.14 | 14.02 | 14.12 | 1,004,387 | +0.10(+0.72%) |
Dec 24, 2014 | 14.03 | 14.02 | 14.02 | 14.02 | 1,308,012 | +0.01(+0.04%) |
Dec 23, 2014 | 13.97 | 14.06 | 13.96 | 14.01 | 1,907,053 | +0.04(+0.31%) |
Dec 22, 2014 | 13.93 | 14.07 | 13.92 | 13.97 | 2,734,408 | -0.01(-0.07%) |
Dec 19, 2014 | 14.04 | 14.06 | 13.87 | 13.98 | 4,393,693 | +0.05(+0.37%) |
Dec 18, 2014 | 13.90 | 13.94 | 13.70 | 13.93 | 3,305,243 | +0.15(+1.06%) |
Dec 17, 2014 | 13.74 | 13.84 | 13.57 | 13.78 | 3,701,649 | +0.05(+0.36%) |
Dec 16, 2014 | 13.48 | 13.83 | 13.48 | 13.73 | 3,569,176 | +0.19(+1.40%) |
Dec 15, 2014 | 13.58 | 13.73 | 13.43 | 13.54 | 3,738,870 | -0.07(-0.49%) |
Dec 12, 2014 | 13.72 | 13.74 | 13.52 | 13.61 | 3,163,866 | -0.20(-1.48%) |
Dec 11, 2014 | 13.49 | 13.86 | 13.47 | 13.82 | 3,741,496 | +0.48(+3.59%) |
Dec 10, 2014 | 13.53 | 13.54 | 13.22 | 13.34 | 3,704,363 | -0.22(-1.62%) |
Dec 09, 2014 | 13.45 | 13.57 | 13.36 | 13.56 | 3,378,835 | +0.07(+0.55%) |
Dec 08, 2014 | 13.59 | 13.63 | 13.37 | 13.48 | 3,324,538 | -0.09(-0.66%) |
Dec 05, 2014 | 13.59 | 13.59 | 13.51 | 13.57 | 3,359,132 | -0.03(-0.22%) |
Dec 04, 2014 | 13.76 | 13.76 | 13.55 | 13.60 | 3,256,063 | -0.20(-1.42%) |
Dec 03, 2014 | 13.74 | 13.82 | 13.61 | 13.80 | 2,629,410 | +0.04(+0.28%) |
Dec 02, 2014 | 13.92 | 13.99 | 13.68 | 13.76 | 4,650,906 | -0.20(-1.43%) |
Dec 01, 2014 | 13.96 | 14.09 | 13.91 | 13.96 | 3,573,694 | +0.01(+0.06%) |
Nov 28, 2014 | 13.90 | 14.04 | 13.88 | 13.95 | 2,318,497 | -0.04(-0.26%) |
Nov 26, 2014 | 13.90 | 13.99 | 13.99 | 13.99 | 2,213,529 | +0.06(+0.43%) |
Nov 25, 2014 | 13.95 | 14.00 | 13.86 | 13.93 | 3,414,263 | -0.02(-0.13%) |
Nov 24, 2014 | 14.13 | 14.16 | 13.91 | 13.94 | 3,126,878 | -0.16(-1.12%) |
Nov 21, 2014 | 14.10 | 14.13 | 14.01 | 14.10 | 2,582,819 | +0.12(+0.83%) |
Nov 20, 2014 | 14.18 | 14.24 | 13.93 | 13.99 | 4,053,284 | -0.18(-1.24%) |
Nov 19, 2014 | 14.21 | 14.21 | 14.06 | 14.16 | 2,697,811 | -0.10(-0.73%) |
Nov 18, 2014 | 14.09 | 14.27 | 14.08 | 14.26 | 3,233,407 | +0.19(+1.35%) |
Nov 17, 2014 | 13.89 | 14.15 | 13.89 | 14.07 | 4,329,647 | +0.14(+1.00%) |
Nov 14, 2014 | 13.82 | 13.94 | 13.76 | 13.93 | 2,943,542 | +0.15(+1.08%) |
Nov 13, 2014 | 13.77 | 13.85 | 13.68 | 13.79 | 2,938,871 | +0.07(+0.48%) |
Nov 12, 2014 | 13.62 | 13.74 | 13.61 | 13.72 | 3,950,189 | +0.11(+0.79%) |
Nov 11, 2014 | 13.53 | 13.67 | 13.52 | 13.61 | 2,150,157 | +0.09(+0.68%) |
Nov 10, 2014 | 13.42 | 13.58 | 13.41 | 13.52 | 3,207,810 | +0.15(+1.11%) |
Nov 07, 2014 | 13.25 | 13.38 | 13.23 | 13.37 | 3,228,765 | +0.12(+0.92%) |
Nov 06, 2014 | 13.27 | 13.46 | 13.15 | 13.25 | 4,441,928 | -0.09(-0.67%) |
Nov 05, 2014 | 13.30 | 13.48 | 13.29 | 13.34 | 5,095,247 | +0.04(+0.29%) |
Nov 04, 2014 | 13.11 | 13.33 | 13.08 | 13.30 | 5,672,221 | +0.17(+1.29%) |