Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.56 | 15.40 | 15.40 | 15.40 | 35,866 | -0.14(-0.91%) |
Dec 30, 2014 | 15.56 | 15.57 | 15.38 | 15.54 | 12,550 | +0.08(+0.54%) |
Dec 29, 2014 | 15.61 | 15.72 | 15.41 | 15.46 | 22,900 | -0.12(-0.80%) |
Dec 26, 2014 | 15.52 | 15.58 | 15.46 | 15.58 | 16,092 | +0.17(+1.13%) |
Dec 24, 2014 | 15.34 | 15.41 | 15.41 | 15.41 | 27,105 | +0.09(+0.60%) |
Dec 23, 2014 | 15.07 | 15.53 | 14.63 | 15.32 | 40,267 | +0.28(+1.88%) |
Dec 22, 2014 | 14.85 | 15.12 | 14.84 | 15.03 | 36,149 | +0.15(+1.00%) |
Dec 19, 2014 | 14.78 | 14.94 | 14.52 | 14.88 | 119,311 | +0.05(+0.34%) |
Dec 18, 2014 | 14.93 | 14.94 | 14.55 | 14.83 | 60,982 | -0.02(-0.11%) |
Dec 17, 2014 | 14.28 | 14.92 | 14.27 | 14.85 | 44,383 | +0.43(+2.99%) |
Dec 16, 2014 | 14.09 | 14.69 | 14.09 | 14.42 | 41,626 | +0.27(+1.88%) |
Dec 15, 2014 | 14.34 | 14.40 | 13.91 | 14.15 | 34,097 | -0.09(-0.64%) |
Dec 12, 2014 | 14.17 | 14.45 | 14.14 | 14.24 | 20,130 | -0.14(-0.98%) |
Dec 11, 2014 | 14.39 | 14.67 | 14.36 | 14.39 | 18,341 | +0.11(+0.76%) |
Dec 10, 2014 | 14.78 | 14.93 | 14.24 | 14.28 | 33,458 | -0.61(-4.07%) |
Dec 09, 2014 | 14.39 | 14.89 | 14.32 | 14.88 | 66,861 | +0.31(+2.11%) |
Dec 08, 2014 | 14.62 | 14.88 | 14.44 | 14.58 | 29,610 | -0.12(-0.79%) |
Dec 05, 2014 | 14.34 | 14.90 | 14.34 | 14.69 | 35,462 | +0.34(+2.37%) |
Dec 04, 2014 | 14.40 | 14.53 | 14.18 | 14.35 | 30,217 | -0.07(-0.46%) |
Dec 03, 2014 | 14.18 | 14.53 | 14.16 | 14.42 | 41,066 | +0.05(+0.35%) |
Dec 02, 2014 | 14.14 | 14.51 | 14.14 | 14.37 | 23,440 | +0.23(+1.64%) |
Dec 01, 2014 | 14.24 | 14.52 | 14.13 | 14.14 | 29,505 | -0.04(-0.29%) |
Nov 28, 2014 | 14.67 | 14.71 | 14.14 | 14.18 | 18,096 | -0.46(-3.17%) |
Nov 26, 2014 | 14.58 | 14.64 | 14.64 | 14.64 | 10,119 | -0.03(-0.23%) |
Nov 25, 2014 | 14.58 | 14.68 | 14.51 | 14.68 | 24,999 | +0.15(+1.03%) |
Nov 24, 2014 | 14.43 | 14.64 | 14.42 | 14.53 | 31,212 | +0.20(+1.39%) |
Nov 21, 2014 | 14.36 | 14.40 | 14.12 | 14.33 | 56,422 | +0.07(+0.47%) |
Nov 20, 2014 | 14.15 | 14.26 | 14.13 | 14.26 | 18,329 | +0.01(+0.06%) |
Nov 19, 2014 | 14.52 | 14.56 | 14.22 | 14.25 | 37,379 | -0.28(-1.94%) |
Nov 18, 2014 | 14.41 | 14.62 | 14.39 | 14.53 | 19,720 | +0.14(+0.98%) |
Nov 17, 2014 | 14.49 | 14.49 | 14.29 | 14.39 | 18,631 | -0.07(-0.52%) |
Nov 14, 2014 | 14.46 | 14.63 | 14.41 | 14.47 | 39,454 | +0.00(+0.00%) |
Nov 13, 2014 | 15.03 | 15.04 | 14.38 | 14.47 | 42,656 | -0.58(-3.86%) |
Nov 12, 2014 | 14.76 | 15.05 | 14.76 | 15.05 | 23,902 | +0.17(+1.17%) |
Nov 11, 2014 | 14.41 | 14.91 | 14.36 | 14.88 | 39,978 | +0.36(+2.46%) |
Nov 10, 2014 | 14.61 | 14.72 | 14.44 | 14.52 | 44,939 | -0.05(-0.34%) |
Nov 07, 2014 | 14.78 | 14.78 | 14.43 | 14.57 | 25,510 | -0.27(-1.79%) |
Nov 06, 2014 | 14.82 | 14.85 | 14.42 | 14.83 | 33,661 | +0.03(+0.22%) |
Nov 05, 2014 | 14.78 | 15.06 | 14.61 | 14.80 | 20,309 | +0.13(+0.91%) |
Nov 04, 2014 | 14.78 | 14.78 | 14.53 | 14.67 | 26,499 | -0.22(-1.50%) |
Nov 03, 2014 | 15.12 | 15.12 | 14.78 | 14.89 | 59,971 | -0.15(-0.99%) |
Oct 31, 2014 | 15.01 | 15.15 | 14.93 | 15.04 | 80,967 | +0.07(+0.44%) |
Oct 30, 2014 | 14.54 | 14.99 | 14.44 | 14.97 | 53,541 | +0.37(+2.50%) |
Oct 29, 2014 | 14.94 | 14.94 | 14.50 | 14.61 | 47,824 | -0.33(-2.22%) |
Oct 28, 2014 | 14.26 | 14.94 | 14.26 | 14.94 | 42,206 | +0.81(+5.76%) |
Oct 27, 2014 | 14.19 | 14.30 | 14.12 | 14.13 | 19,244 | -0.17(-1.22%) |
Oct 24, 2014 | 14.32 | 14.67 | 14.19 | 14.30 | 35,016 | +0.09(+0.64%) |
Oct 23, 2014 | 13.90 | 14.28 | 13.90 | 14.21 | 40,773 | +0.37(+2.64%) |
Oct 22, 2014 | 14.11 | 14.13 | 13.68 | 13.85 | 30,979 | -0.44(-3.08%) |
Oct 21, 2014 | 13.99 | 14.29 | 13.99 | 14.29 | 17,563 | +0.37(+2.62%) |
Oct 20, 2014 | 14.08 | 14.08 | 13.74 | 13.92 | 32,589 | -0.21(-1.47%) |
Oct 17, 2014 | 14.73 | 14.73 | 14.09 | 14.13 | 34,444 | -0.37(-2.52%) |
Oct 16, 2014 | 14.28 | 14.64 | 14.28 | 14.49 | 43,814 | +0.15(+1.04%) |
Oct 15, 2014 | 14.19 | 14.46 | 13.70 | 14.34 | 55,854 | +0.03(+0.23%) |
Oct 14, 2014 | 14.11 | 14.33 | 13.99 | 14.31 | 64,907 | +0.31(+2.19%) |
Oct 13, 2014 | 13.38 | 14.11 | 13.38 | 14.00 | 33,955 | +0.65(+4.85%) |
Oct 10, 2014 | 12.91 | 13.62 | 12.91 | 13.36 | 49,658 | +0.35(+2.68%) |
Oct 09, 2014 | 13.31 | 13.31 | 13.00 | 13.01 | 111,452 | -0.47(-3.51%) |
Oct 08, 2014 | 13.28 | 13.55 | 13.21 | 13.48 | 46,958 | +0.20(+1.50%) |
Oct 07, 2014 | 13.28 | 13.42 | 13.28 | 13.28 | 21,226 | -0.02(-0.12%) |
Oct 06, 2014 | 13.41 | 13.50 | 13.29 | 13.30 | 12,107 | -0.12(-0.93%) |
Oct 03, 2014 | 13.61 | 13.76 | 13.32 | 13.42 | 29,750 | -0.05(-0.37%) |
Oct 02, 2014 | 13.29 | 13.56 | 13.29 | 13.47 | 21,920 | +0.19(+1.44%) |