Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.77 | 14.89 | 14.89 | 14.89 | 42,981 | +0.24(+1.65%) |
Dec 30, 2014 | 15.05 | 15.16 | 14.51 | 14.65 | 133,950 | -0.38(-2.53%) |
Dec 29, 2014 | 15.07 | 15.14 | 15.01 | 15.03 | 48,342 | +0.01(+0.05%) |
Dec 26, 2014 | 15.07 | 15.15 | 14.99 | 15.02 | 13,347 | -0.01(-0.05%) |
Dec 24, 2014 | 15.03 | 15.03 | 15.03 | 15.03 | 11,722 | +0.09(+0.60%) |
Dec 23, 2014 | 14.94 | 15.23 | 14.84 | 14.94 | 39,088 | +0.00(+0.00%) |
Dec 22, 2014 | 14.93 | 15.22 | 14.78 | 14.94 | 38,021 | +0.09(+0.61%) |
Dec 19, 2014 | 15.02 | 15.11 | 14.80 | 14.85 | 123,032 | -0.24(-1.60%) |
Dec 18, 2014 | 15.20 | 15.37 | 14.99 | 15.09 | 42,544 | +0.00(+0.00%) |
Dec 17, 2014 | 14.67 | 15.17 | 14.67 | 15.09 | 46,827 | +0.42(+2.87%) |
Dec 16, 2014 | 14.55 | 14.87 | 14.51 | 14.67 | 23,892 | +0.15(+1.05%) |
Dec 15, 2014 | 14.52 | 14.68 | 14.52 | 14.52 | 35,882 | -0.10(-0.66%) |
Dec 12, 2014 | 14.72 | 14.73 | 14.51 | 14.61 | 24,040 | -0.22(-1.49%) |
Dec 11, 2014 | 14.76 | 15.01 | 14.76 | 14.84 | 15,766 | +0.10(+0.70%) |
Dec 10, 2014 | 14.99 | 15.23 | 14.72 | 14.73 | 28,561 | -0.29(-1.93%) |
Dec 09, 2014 | 14.79 | 15.13 | 14.68 | 15.02 | 26,491 | +0.15(+1.02%) |
Dec 08, 2014 | 14.79 | 14.99 | 14.79 | 14.87 | 19,942 | +0.08(+0.51%) |
Dec 05, 2014 | 14.62 | 15.01 | 14.62 | 14.79 | 36,240 | +0.10(+0.66%) |
Dec 04, 2014 | 14.74 | 14.75 | 14.48 | 14.70 | 22,788 | +0.19(+1.29%) |
Dec 03, 2014 | 14.35 | 14.59 | 14.18 | 14.51 | 31,717 | +0.05(+0.33%) |
Dec 02, 2014 | 14.37 | 14.52 | 14.35 | 14.46 | 27,111 | +0.07(+0.48%) |
Dec 01, 2014 | 14.41 | 14.55 | 14.39 | 14.39 | 50,811 | +0.01(+0.05%) |
Nov 28, 2014 | 14.47 | 14.59 | 14.37 | 14.39 | 12,044 | -0.21(-1.42%) |
Nov 26, 2014 | 14.57 | 14.59 | 14.59 | 14.59 | 34,298 | +0.08(+0.52%) |
Nov 25, 2014 | 14.40 | 14.59 | 14.40 | 14.52 | 19,137 | +0.06(+0.38%) |
Nov 24, 2014 | 14.37 | 14.49 | 14.28 | 14.46 | 19,345 | +0.12(+0.87%) |
Nov 21, 2014 | 14.49 | 14.49 | 14.28 | 14.34 | 22,392 | -0.01(-0.05%) |
Nov 20, 2014 | 14.27 | 14.35 | 14.20 | 14.35 | 24,138 | +0.11(+0.78%) |
Nov 19, 2014 | 14.34 | 14.34 | 14.20 | 14.23 | 23,215 | -0.10(-0.72%) |
Nov 18, 2014 | 14.34 | 14.39 | 14.30 | 14.34 | 16,335 | +0.00(+0.00%) |
Nov 17, 2014 | 14.53 | 14.53 | 14.34 | 14.34 | 13,601 | -0.15(-1.05%) |
Nov 14, 2014 | 14.51 | 14.59 | 14.43 | 14.49 | 13,865 | +0.02(+0.14%) |
Nov 13, 2014 | 14.55 | 14.55 | 14.46 | 14.47 | 26,590 | -0.01(-0.10%) |
Nov 12, 2014 | 14.48 | 14.54 | 14.39 | 14.48 | 20,389 | -0.04(-0.29%) |
Nov 11, 2014 | 14.56 | 14.56 | 14.46 | 14.52 | 26,285 | -0.03(-0.24%) |
Nov 10, 2014 | 14.45 | 14.56 | 14.45 | 14.56 | 34,302 | -0.02(-0.14%) |
Nov 07, 2014 | 14.61 | 14.61 | 14.51 | 14.58 | 46,447 | +0.00(+0.00%) |
Nov 06, 2014 | 14.62 | 14.70 | 14.53 | 14.58 | 43,998 | +0.06(+0.38%) |
Nov 05, 2014 | 14.69 | 15.26 | 14.48 | 14.52 | 39,305 | -0.13(-0.90%) |
Nov 04, 2014 | 14.55 | 14.67 | 14.52 | 14.66 | 22,681 | +0.03(+0.19%) |
Nov 03, 2014 | 15.09 | 15.09 | 14.51 | 14.63 | 33,810 | -0.21(-1.44%) |
Oct 31, 2014 | 15.31 | 15.31 | 14.70 | 14.84 | 89,659 | -0.32(-2.14%) |
Oct 30, 2014 | 15.10 | 15.19 | 14.99 | 15.17 | 24,127 | +0.27(+1.81%) |
Oct 29, 2014 | 14.80 | 15.02 | 14.59 | 14.90 | 23,709 | +0.08(+0.51%) |
Oct 28, 2014 | 14.57 | 14.90 | 14.56 | 14.82 | 26,214 | +0.23(+1.56%) |
Oct 27, 2014 | 14.46 | 14.67 | 14.66 | 14.59 | 9,383 | -0.07(-0.47%) |
Oct 24, 2014 | 14.71 | 14.75 | 14.52 | 14.66 | 9,823 | -0.06(-0.42%) |
Oct 23, 2014 | 14.81 | 15.08 | 14.46 | 14.73 | 28,808 | +0.03(+0.19%) |
Oct 22, 2014 | 14.84 | 14.90 | 14.64 | 14.70 | 14,183 | -0.10(-0.70%) |
Oct 21, 2014 | 15.13 | 15.13 | 14.73 | 14.80 | 26,953 | +0.01(+0.09%) |
Oct 20, 2014 | 14.77 | 14.93 | 14.77 | 14.79 | 35,613 | +0.01(+0.05%) |
Oct 17, 2014 | 15.11 | 15.11 | 14.72 | 14.78 | 25,257 | -0.13(-0.88%) |
Oct 16, 2014 | 14.41 | 14.92 | 14.41 | 14.91 | 58,911 | +0.38(+2.61%) |
Oct 15, 2014 | 14.23 | 14.58 | 14.23 | 14.53 | 50,334 | +0.24(+1.64%) |
Oct 14, 2014 | 14.40 | 14.41 | 14.19 | 14.30 | 52,209 | -0.03(-0.24%) |
Oct 13, 2014 | 14.34 | 14.34 | 14.17 | 14.33 | 37,302 | +0.01(+0.05%) |
Oct 10, 2014 | 14.15 | 14.34 | 14.15 | 14.32 | 33,436 | +0.10(+0.68%) |
Oct 09, 2014 | 14.20 | 14.30 | 14.11 | 14.23 | 51,109 | -0.10(-0.72%) |
Oct 08, 2014 | 14.17 | 14.34 | 14.14 | 14.33 | 23,891 | +0.16(+1.12%) |
Oct 07, 2014 | 14.10 | 14.21 | 14.10 | 14.17 | 30,939 | -0.02(-0.15%) |
Oct 06, 2014 | 14.34 | 14.34 | 14.17 | 14.19 | 17,344 | -0.12(-0.82%) |
Oct 03, 2014 | 14.34 | 14.34 | 14.12 | 14.31 | 24,141 | +0.09(+0.63%) |
Oct 02, 2014 | 14.29 | 14.29 | 14.16 | 14.22 | 19,648 | +0.17(+1.18%) |