Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.95 | 14.10 | 13.86 | 14.03 | 4,029,300 | -0.04(-0.29%) |
Jan 29, 2015 | 14.13 | 14.19 | 14.00 | 14.07 | 1,680,564 | -0.06(-0.42%) |
Jan 28, 2015 | 14.45 | 14.51 | 14.07 | 14.13 | 2,551,907 | -0.19(-1.33%) |
Jan 27, 2015 | 14.51 | 14.80 | 14.20 | 14.32 | 3,682,790 | -0.15(-1.07%) |
Jan 26, 2015 | 14.46 | 14.54 | 14.42 | 14.48 | 1,796,653 | +0.04(+0.25%) |
Jan 23, 2015 | 14.67 | 14.68 | 14.44 | 14.44 | 1,183,154 | -0.20(-1.34%) |
Jan 22, 2015 | 14.48 | 14.65 | 14.36 | 14.64 | 1,434,070 | +0.25(+1.77%) |
Jan 21, 2015 | 14.35 | 14.48 | 14.21 | 14.38 | 1,075,375 | -0.00(-0.03%) |
Jan 20, 2015 | 14.50 | 14.67 | 14.29 | 14.39 | 1,675,261 | -0.09(-0.63%) |
Jan 16, 2015 | 14.38 | 14.56 | 14.38 | 14.48 | 1,736,318 | +0.06(+0.41%) |
Jan 15, 2015 | 14.48 | 14.57 | 14.36 | 14.42 | 1,148,751 | -0.05(-0.38%) |
Jan 14, 2015 | 14.41 | 14.54 | 14.31 | 14.47 | 1,339,623 | -0.10(-0.66%) |
Jan 13, 2015 | 14.70 | 14.87 | 14.46 | 14.57 | 1,518,708 | -0.05(-0.31%) |
Jan 12, 2015 | 14.70 | 14.82 | 14.55 | 14.61 | 962,865 | -0.15(-1.05%) |
Jan 09, 2015 | 14.96 | 14.98 | 14.76 | 14.77 | 958,013 | -0.19(-1.28%) |
Jan 08, 2015 | 14.76 | 15.02 | 14.71 | 14.96 | 1,372,322 | +0.28(+1.92%) |
Jan 07, 2015 | 14.63 | 14.69 | 14.47 | 14.68 | 975,133 | +0.13(+0.91%) |
Jan 06, 2015 | 14.61 | 14.73 | 14.41 | 14.55 | 1,260,335 | -0.07(-0.50%) |
Jan 05, 2015 | 14.71 | 14.71 | 14.53 | 14.62 | 1,476,977 | -0.19(-1.29%) |
Jan 02, 2015 | 15.04 | 15.04 | 14.70 | 14.81 | 920,065 | -0.16(-1.06%) |
Dec 31, 2014 | 15.12 | 14.97 | 14.97 | 14.97 | 1,058,398 | -0.16(-1.05%) |
Dec 30, 2014 | 15.01 | 15.19 | 15.01 | 15.13 | 874,101 | +0.05(+0.30%) |
Dec 29, 2014 | 14.80 | 15.11 | 14.80 | 15.08 | 1,222,190 | +0.25(+1.66%) |
Dec 26, 2014 | 14.93 | 15.01 | 14.81 | 14.84 | 677,814 | -0.06(-0.43%) |
Dec 24, 2014 | 14.89 | 14.90 | 14.90 | 14.90 | 423,447 | -0.01(-0.06%) |
Dec 23, 2014 | 14.92 | 14.99 | 14.85 | 14.91 | 618,487 | +0.08(+0.52%) |
Dec 22, 2014 | 14.75 | 14.88 | 14.73 | 14.83 | 589,983 | +0.08(+0.56%) |
Dec 19, 2014 | 14.77 | 14.83 | 14.69 | 14.75 | 1,396,997 | -0.03(-0.18%) |
Dec 18, 2014 | 14.87 | 14.88 | 14.70 | 14.78 | 1,530,700 | +0.08(+0.53%) |
Dec 17, 2014 | 14.38 | 14.70 | 14.31 | 14.70 | 1,402,082 | +0.38(+2.64%) |
Dec 16, 2014 | 14.37 | 14.49 | 14.26 | 14.32 | 1,216,658 | -0.09(-0.63%) |
Dec 15, 2014 | 14.60 | 14.60 | 14.34 | 14.41 | 1,332,211 | -0.10(-0.72%) |
Dec 12, 2014 | 14.58 | 14.67 | 14.51 | 14.52 | 1,045,265 | -0.24(-1.60%) |
Dec 11, 2014 | 14.83 | 14.86 | 14.72 | 14.76 | 1,226,176 | +0.00(+0.00%) |
Dec 10, 2014 | 14.89 | 14.91 | 14.71 | 14.76 | 1,431,842 | -0.16(-1.07%) |
Dec 09, 2014 | 14.86 | 14.95 | 14.72 | 14.91 | 1,739,640 | -0.06(-0.43%) |
Dec 08, 2014 | 14.92 | 15.09 | 14.86 | 14.98 | 1,398,875 | +0.06(+0.40%) |
Dec 05, 2014 | 14.91 | 14.98 | 14.83 | 14.92 | 1,322,692 | +0.05(+0.31%) |
Dec 04, 2014 | 14.85 | 14.96 | 14.82 | 14.87 | 1,191,067 | +0.01(+0.09%) |
Dec 03, 2014 | 14.64 | 14.88 | 14.58 | 14.86 | 991,822 | +0.21(+1.43%) |
Dec 02, 2014 | 14.47 | 14.67 | 14.47 | 14.65 | 880,504 | +0.17(+1.16%) |
Dec 01, 2014 | 14.63 | 14.67 | 14.48 | 14.48 | 1,112,162 | -0.16(-1.12%) |
Nov 28, 2014 | 14.73 | 14.82 | 14.64 | 14.65 | 401,815 | -0.08(-0.53%) |
Nov 26, 2014 | 14.70 | 14.72 | 14.72 | 14.72 | 570,312 | +0.04(+0.25%) |
Nov 25, 2014 | 14.68 | 14.75 | 14.67 | 14.69 | 762,818 | +0.00(+0.03%) |
Nov 24, 2014 | 14.60 | 14.69 | 14.58 | 14.68 | 855,686 | +0.12(+0.84%) |
Nov 21, 2014 | 14.57 | 14.65 | 14.51 | 14.56 | 883,892 | +0.04(+0.28%) |
Nov 20, 2014 | 14.36 | 14.52 | 14.36 | 14.52 | 876,916 | +0.07(+0.47%) |
Nov 19, 2014 | 14.46 | 14.50 | 14.35 | 14.45 | 648,017 | -0.03(-0.22%) |
Nov 18, 2014 | 14.48 | 14.55 | 14.42 | 14.48 | 928,540 | -0.01(-0.09%) |
Nov 17, 2014 | 14.50 | 14.56 | 14.45 | 14.50 | 697,188 | -0.05(-0.38%) |
Nov 14, 2014 | 14.50 | 14.60 | 14.50 | 14.55 | 1,275,596 | +0.04(+0.28%) |
Nov 13, 2014 | 14.56 | 14.67 | 14.48 | 14.51 | 1,356,266 | -0.06(-0.41%) |
Nov 12, 2014 | 14.71 | 14.73 | 14.56 | 14.57 | 1,130,905 | -0.21(-1.42%) |
Nov 11, 2014 | 14.79 | 14.89 | 14.70 | 14.78 | 864,801 | -0.00(-0.03%) |
Nov 10, 2014 | 14.68 | 14.82 | 14.65 | 14.78 | 1,805,476 | +0.09(+0.62%) |
Nov 07, 2014 | 14.57 | 14.73 | 14.55 | 14.69 | 973,198 | +0.13(+0.87%) |
Nov 06, 2014 | 14.53 | 14.56 | 14.48 | 14.56 | 1,386,833 | +0.05(+0.34%) |
Nov 05, 2014 | 14.53 | 14.55 | 14.47 | 14.51 | 1,332,108 | +0.03(+0.22%) |
Nov 04, 2014 | 14.51 | 14.55 | 14.42 | 14.48 | 1,457,216 | -0.02(-0.16%) |