Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.26 | 15.26 | 15.26 | 0 | +0.13(+0.86%) | |
Dec 30, 2014 | 15.14 | 15.16 | 15.13 | 15.13 | 645 | -0.27(-1.75%) |
Dec 26, 2014 | 15.40 | 15.40 | 15.40 | 70 | +0.28(+1.83%) | |
Dec 24, 2014 | 15.12 | 15.12 | 15.12 | 0 | +0.13(+0.89%) | |
Dec 23, 2014 | 15.06 | 15.06 | 14.99 | 14.99 | 1,234 | +0.02(+0.13%) |
Dec 22, 2014 | 14.92 | 14.97 | 14.92 | 14.97 | 6,020 | +0.37(+2.53%) |
Dec 19, 2014 | 14.50 | 14.60 | 14.50 | 14.60 | 3,125 | +0.11(+0.75%) |
Dec 18, 2014 | 14.45 | 14.49 | 14.45 | 14.49 | 402 | +0.08(+0.57%) |
Dec 17, 2014 | 14.26 | 14.42 | 14.26 | 14.41 | 1,163 | +0.23(+1.62%) |
Dec 16, 2014 | 14.29 | 14.29 | 14.18 | 14.18 | 506 | -0.19(-1.32%) |
Dec 15, 2014 | 14.44 | 14.44 | 14.35 | 14.37 | 1,044 | -0.27(-1.84%) |
Dec 12, 2014 | 14.48 | 14.64 | 14.48 | 14.64 | 1,198 | -0.02(-0.14%) |
Dec 11, 2014 | 14.66 | 14.66 | 14.66 | 14.66 | 332 | +0.17(+1.17%) |
Dec 10, 2014 | 14.58 | 14.58 | 14.49 | 14.49 | 1,507 | -0.03(-0.17%) |
Dec 09, 2014 | 14.65 | 14.65 | 14.40 | 14.52 | 3,359 | -0.18(-1.26%) |
Dec 08, 2014 | 14.76 | 14.76 | 14.70 | 14.70 | 1,732 | -0.12(-0.81%) |
Dec 05, 2014 | 14.66 | 14.66 | 14.66 | 14.82 | 4,366 | +0.16(+1.09%) |
Dec 03, 2014 | 14.66 | 14.66 | 14.66 | 115 | +0.07(+0.48%) | |
Dec 02, 2014 | 14.72 | 14.72 | 14.59 | 14.59 | 3,761 | +0.18(+1.25%) |
Dec 01, 2014 | 14.41 | 14.41 | 14.41 | 14.41 | 591 | -0.29(-1.97%) |
Nov 28, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 2,106 | -0.07(-0.47%) |
Nov 26, 2014 | 14.77 | 14.77 | 14.77 | 0 | +0.03(+0.20%) | |
Nov 25, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 291 | +0.10(+0.68%) |
Nov 24, 2014 | 14.58 | 14.70 | 14.58 | 14.64 | 16,125 | -0.15(-1.01%) |
Nov 21, 2014 | 14.73 | 14.79 | 14.73 | 14.79 | 1,727 | +0.26(+1.79%) |
Nov 20, 2014 | 14.45 | 14.53 | 14.45 | 14.53 | 739 | -0.02(-0.14%) |
Nov 19, 2014 | 14.56 | 14.56 | 14.53 | 14.55 | 550 | -0.05(-0.34%) |
Nov 18, 2014 | 14.57 | 14.60 | 14.57 | 14.60 | 908 | -0.01(-0.07%) |
Nov 17, 2014 | 14.83 | 14.60 | 14.61 | 4,571 | -0.22(-1.48%) | |
Nov 14, 2014 | 14.87 | 14.90 | 14.83 | 14.83 | 7,501 | -0.14(-0.94%) |
Nov 13, 2014 | 15.01 | 15.01 | 14.89 | 14.97 | 2,937 | +0.04(+0.27%) |
Nov 12, 2014 | 14.93 | 14.93 | 14.93 | 14.93 | 537 | +0.05(+0.34%) |
Nov 11, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 609 | +0.11(+0.74%) |
Nov 10, 2014 | 14.90 | 14.90 | 14.77 | 14.77 | 1,093 | +0.06(+0.44%) |
Nov 07, 2014 | 14.71 | 14.71 | 14.71 | 14.71 | 318 | -0.08(-0.57%) |
Nov 06, 2014 | 14.64 | 14.86 | 14.64 | 14.79 | 1,180 | -0.08(-0.53%) |
Nov 05, 2014 | 14.88 | 14.88 | 14.87 | 14.87 | 968 | +0.00(+0.02%) |
Nov 04, 2014 | 14.89 | 14.89 | 14.87 | 14.87 | 3,274 | -0.09(-0.59%) |
Nov 03, 2014 | 14.93 | 14.95 | 14.91 | 14.95 | 2,042 | +0.00(+0.02%) |
Oct 31, 2014 | 14.99 | 14.99 | 14.93 | 14.95 | 4,856 | -0.03(-0.20%) |
Oct 30, 2014 | 14.80 | 14.98 | 14.80 | 14.98 | 7,344 | +0.07(+0.47%) |
Oct 29, 2014 | 14.91 | 14.91 | 14.91 | 14.91 | 390 | +0.01(+0.07%) |
Oct 28, 2014 | 14.82 | 14.90 | 14.81 | 14.90 | 3,434 | +0.15(+0.99%) |
Oct 27, 2014 | 14.70 | 14.75 | 14.86 | 14.75 | 1,571 | -0.11(-0.71%) |
Oct 24, 2014 | 14.87 | 14.87 | 14.86 | 14.86 | 1,817 | +0.05(+0.33%) |
Oct 23, 2014 | 14.73 | 14.86 | 14.73 | 14.81 | 18,609 | +0.14(+0.95%) |
Oct 22, 2014 | 14.75 | 14.75 | 14.67 | 14.67 | 5,057 | -0.04(-0.27%) |
Oct 21, 2014 | 14.65 | 14.71 | 14.65 | 14.71 | 1,762 | +0.21(+1.45%) |
Oct 20, 2014 | 14.47 | 14.51 | 14.42 | 14.50 | 5,895 | -0.24(-1.63%) |
Oct 17, 2014 | 14.68 | 14.74 | 14.66 | 14.74 | 5,140 | +0.13(+0.89%) |
Oct 16, 2014 | 14.37 | 14.66 | 14.36 | 14.61 | 16,367 | -0.05(-0.38%) |
Oct 15, 2014 | 14.65 | 14.71 | 14.61 | 14.66 | 10,550 | -0.05(-0.31%) |
Oct 14, 2014 | 14.71 | 14.58 | 14.71 | 544 | +0.13(+0.89%) | |
Oct 13, 2014 | 14.65 | 14.65 | 14.56 | 14.58 | 6,271 | +0.29(+2.03%) |
Oct 10, 2014 | 14.46 | 14.46 | 14.29 | 14.29 | 1,859 | -0.20(-1.38%) |
Oct 09, 2014 | 14.44 | 14.54 | 14.44 | 14.49 | 4,501 | -0.01(-0.07%) |
Oct 08, 2014 | 14.21 | 14.52 | 14.21 | 14.50 | 8,554 | +0.03(+0.21%) |
Oct 07, 2014 | 14.58 | 14.58 | 14.47 | 14.47 | 3,606 | +0.06(+0.38%) |
Oct 06, 2014 | 14.38 | 14.47 | 14.38 | 14.41 | 7,479 | +0.33(+2.38%) |
Oct 03, 2014 | 13.89 | 14.12 | 13.89 | 14.08 | 30,795 | +0.06(+0.43%) |
Oct 02, 2014 | 14.02 | 14.02 | 13.81 | 14.02 | 4,147 | +0.07(+0.50%) |