Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.72 | 14.57 | 14.57 | 14.57 | 203,160 | -0.12(-0.79%) |
Dec 30, 2014 | 14.80 | 14.80 | 14.68 | 14.69 | 328,168 | -0.13(-0.86%) |
Dec 29, 2014 | 14.85 | 14.86 | 14.80 | 14.82 | 147,369 | -0.08(-0.55%) |
Dec 26, 2014 | 14.87 | 14.92 | 14.87 | 14.90 | 42,754 | +0.06(+0.41%) |
Dec 24, 2014 | 14.86 | 14.84 | 14.84 | 14.84 | 122,416 | +0.00(+0.00%) |
Dec 23, 2014 | 14.82 | 14.87 | 14.82 | 14.84 | 321,311 | +0.03(+0.23%) |
Dec 22, 2014 | 14.69 | 14.80 | 14.69 | 14.80 | 195,554 | +0.13(+0.90%) |
Dec 19, 2014 | 14.66 | 14.70 | 14.61 | 14.67 | 162,521 | +0.06(+0.40%) |
Dec 18, 2014 | 14.46 | 14.61 | 14.45 | 14.61 | 58,672 | +0.38(+2.66%) |
Dec 17, 2014 | 14.04 | 14.25 | 13.97 | 14.23 | 198,184 | +0.22(+1.59%) |
Dec 16, 2014 | 14.07 | 14.27 | 13.99 | 14.01 | 125,873 | -0.15(-1.07%) |
Dec 15, 2014 | 14.36 | 14.39 | 14.09 | 14.16 | 196,225 | -0.09(-0.60%) |
Dec 12, 2014 | 14.39 | 14.47 | 14.25 | 14.25 | 155,920 | -0.24(-1.62%) |
Dec 11, 2014 | 14.48 | 14.63 | 14.46 | 14.48 | 262,123 | +0.06(+0.43%) |
Dec 10, 2014 | 14.60 | 14.62 | 14.38 | 14.42 | 470,048 | -0.22(-1.48%) |
Dec 09, 2014 | 14.46 | 14.66 | 14.41 | 14.64 | 290,840 | +0.04(+0.24%) |
Dec 08, 2014 | 14.70 | 14.74 | 14.54 | 14.60 | 965,106 | -0.12(-0.84%) |
Dec 05, 2014 | 14.78 | 14.82 | 14.73 | 14.73 | 127,576 | -0.05(-0.33%) |
Dec 04, 2014 | 14.77 | 14.81 | 14.73 | 14.77 | 97,477 | +0.00(+0.03%) |
Dec 03, 2014 | 14.74 | 14.79 | 14.70 | 14.77 | 438,010 | +0.08(+0.52%) |
Dec 02, 2014 | 14.66 | 14.72 | 14.65 | 14.69 | 541,429 | +0.03(+0.22%) |
Dec 01, 2014 | 14.78 | 14.81 | 14.65 | 14.66 | 82,987 | -0.12(-0.84%) |
Nov 28, 2014 | 14.79 | 14.84 | 14.75 | 14.79 | 594,985 | +0.04(+0.25%) |
Nov 26, 2014 | 14.64 | 14.75 | 14.75 | 14.75 | 475,564 | +0.13(+0.86%) |
Nov 25, 2014 | 14.65 | 14.69 | 14.62 | 14.62 | 85,857 | +0.01(+0.08%) |
Nov 24, 2014 | 14.55 | 14.62 | 14.51 | 14.61 | 80,544 | +0.08(+0.57%) |
Nov 21, 2014 | 14.64 | 14.66 | 14.50 | 14.53 | 124,282 | +0.04(+0.28%) |
Nov 20, 2014 | 14.36 | 14.49 | 14.34 | 14.49 | 85,555 | +0.07(+0.50%) |
Nov 19, 2014 | 14.49 | 14.49 | 14.36 | 14.42 | 328,538 | -0.07(-0.46%) |
Nov 18, 2014 | 14.43 | 14.52 | 14.43 | 14.48 | 181,087 | +0.08(+0.55%) |
Nov 17, 2014 | 14.42 | 14.44 | 14.35 | 14.40 | 96,036 | -0.04(-0.31%) |
Nov 14, 2014 | 14.38 | 14.46 | 14.38 | 14.45 | 184,873 | +0.08(+0.58%) |
Nov 13, 2014 | 14.34 | 14.41 | 14.31 | 14.36 | 547,010 | +0.06(+0.43%) |
Nov 12, 2014 | 14.23 | 14.31 | 14.23 | 14.30 | 60,965 | +0.03(+0.20%) |
Nov 11, 2014 | 14.28 | 14.29 | 14.24 | 14.27 | 88,424 | -0.01(-0.04%) |
Nov 10, 2014 | 14.26 | 14.30 | 14.23 | 14.28 | 422,308 | +0.06(+0.44%) |
Nov 07, 2014 | 14.22 | 14.22 | 14.15 | 14.22 | 97,955 | -0.00(-0.02%) |
Nov 06, 2014 | 14.20 | 14.22 | 14.15 | 14.22 | 121,923 | -0.00(-0.01%) |
Nov 05, 2014 | 14.27 | 14.28 | 14.18 | 14.22 | 262,739 | +0.02(+0.16%) |
Nov 04, 2014 | 14.18 | 14.21 | 14.12 | 14.20 | 124,478 | -0.01(-0.04%) |
Nov 03, 2014 | 14.18 | 14.25 | 14.16 | 14.21 | 81,310 | +0.02(+0.12%) |
Oct 31, 2014 | 14.10 | 14.19 | 14.07 | 14.19 | 711,531 | +0.28(+2.00%) |
Oct 30, 2014 | 13.84 | 13.93 | 13.79 | 13.91 | 978,469 | +0.06(+0.40%) |
Oct 29, 2014 | 13.84 | 13.88 | 13.77 | 13.86 | 1,300,864 | -0.01(-0.07%) |
Oct 28, 2014 | 13.71 | 13.86 | 13.71 | 13.86 | 371,300 | +0.19(+1.40%) |
Oct 27, 2014 | 13.64 | 13.69 | 13.67 | 13.67 | 225,231 | +0.00(+0.01%) |
Oct 24, 2014 | 13.65 | 13.68 | 13.60 | 13.67 | 99,331 | +0.09(+0.63%) |
Oct 23, 2014 | 13.54 | 13.65 | 13.50 | 13.59 | 383,385 | +0.19(+1.39%) |
Oct 22, 2014 | 13.51 | 13.54 | 13.39 | 13.40 | 328,060 | -0.03(-0.23%) |
Oct 21, 2014 | 13.33 | 13.45 | 13.30 | 13.43 | 91,392 | +0.21(+1.61%) |
Oct 20, 2014 | 13.05 | 13.23 | 12.97 | 13.22 | 285,436 | +0.10(+0.78%) |
Oct 17, 2014 | 13.13 | 13.20 | 13.07 | 13.12 | 150,182 | +0.14(+1.06%) |
Oct 16, 2014 | 12.83 | 13.03 | 12.78 | 12.98 | 319,374 | -0.08(-0.59%) |
Oct 15, 2014 | 12.98 | 13.09 | 12.67 | 13.06 | 420,893 | -0.07(-0.55%) |
Oct 14, 2014 | 13.21 | 13.27 | 13.10 | 13.13 | 636,954 | +0.05(+0.41%) |
Oct 13, 2014 | 13.24 | 13.32 | 13.07 | 13.07 | 940,306 | -0.14(-1.10%) |
Oct 10, 2014 | 13.50 | 13.53 | 13.22 | 13.22 | 375,957 | -0.36(-2.66%) |
Oct 09, 2014 | 13.79 | 13.81 | 13.58 | 13.58 | 335,757 | -0.27(-1.92%) |
Oct 08, 2014 | 13.60 | 13.85 | 13.52 | 13.85 | 191,345 | +0.24(+1.75%) |
Oct 07, 2014 | 13.79 | 13.79 | 13.61 | 13.61 | 144,726 | -0.22(-1.58%) |
Oct 06, 2014 | 13.89 | 13.91 | 13.81 | 13.83 | 66,048 | +0.01(+0.09%) |
Oct 03, 2014 | 13.79 | 13.87 | 13.78 | 13.81 | 522,720 | +0.09(+0.62%) |
Oct 02, 2014 | 13.73 | 13.75 | 13.57 | 13.73 | 328,702 | +0.02(+0.12%) |