Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.67 | 13.80 | 13.53 | 13.63 | 18,364 | -0.18(-1.31%) |
Jan 29, 2015 | 13.26 | 13.81 | 13.26 | 13.81 | 11,047 | +0.65(+4.92%) |
Jan 28, 2015 | 13.69 | 13.69 | 13.14 | 13.16 | 33,642 | -0.43(-3.13%) |
Jan 27, 2015 | 13.60 | 13.68 | 13.54 | 13.58 | 11,778 | -0.09(-0.69%) |
Jan 26, 2015 | 13.71 | 13.97 | 13.60 | 13.68 | 21,926 | -0.01(-0.06%) |
Jan 23, 2015 | 13.80 | 13.97 | 13.65 | 13.69 | 41,058 | -0.09(-0.63%) |
Jan 22, 2015 | 13.63 | 13.78 | 13.50 | 13.77 | 26,661 | +0.29(+2.17%) |
Jan 21, 2015 | 13.42 | 13.59 | 13.42 | 13.48 | 14,768 | +0.06(+0.45%) |
Jan 20, 2015 | 13.56 | 13.56 | 13.15 | 13.42 | 46,493 | -0.11(-0.83%) |
Jan 16, 2015 | 13.43 | 13.56 | 13.18 | 13.53 | 28,641 | +0.03(+0.19%) |
Jan 15, 2015 | 13.62 | 13.62 | 13.12 | 13.51 | 29,030 | -0.13(-0.95%) |
Jan 14, 2015 | 13.70 | 13.70 | 13.26 | 13.64 | 23,604 | -0.17(-1.25%) |
Jan 13, 2015 | 14.21 | 14.33 | 13.67 | 13.81 | 31,295 | -0.27(-1.90%) |
Jan 12, 2015 | 13.88 | 14.38 | 13.88 | 14.08 | 47,721 | +0.16(+1.11%) |
Jan 09, 2015 | 13.95 | 14.02 | 13.86 | 13.92 | 11,759 | -0.04(-0.31%) |
Jan 08, 2015 | 13.72 | 14.01 | 13.72 | 13.96 | 19,110 | +0.28(+2.08%) |
Jan 07, 2015 | 13.50 | 13.71 | 13.35 | 13.68 | 31,989 | +0.27(+1.99%) |
Jan 06, 2015 | 13.77 | 13.77 | 13.12 | 13.41 | 33,030 | -0.33(-2.38%) |
Jan 05, 2015 | 14.38 | 14.58 | 13.66 | 13.74 | 32,808 | -0.77(-5.29%) |
Jan 02, 2015 | 14.88 | 14.88 | 14.43 | 14.51 | 23,316 | -0.31(-2.09%) |
Dec 31, 2014 | 14.76 | 14.82 | 14.82 | 14.82 | 27,745 | +0.01(+0.06%) |
Dec 30, 2014 | 14.58 | 15.17 | 14.34 | 14.81 | 26,765 | +0.08(+0.53%) |
Dec 29, 2014 | 14.40 | 14.77 | 14.37 | 14.73 | 17,976 | +0.23(+1.60%) |
Dec 26, 2014 | 14.47 | 14.58 | 14.32 | 14.50 | 10,702 | +0.11(+0.78%) |
Dec 24, 2014 | 14.26 | 14.39 | 14.39 | 14.39 | 27,745 | +0.25(+1.77%) |
Dec 23, 2014 | 13.95 | 14.28 | 13.88 | 14.14 | 24,335 | +0.17(+1.23%) |
Dec 22, 2014 | 13.76 | 13.97 | 13.71 | 13.96 | 76,047 | +0.17(+1.25%) |
Dec 19, 2014 | 13.58 | 13.95 | 13.56 | 13.79 | 125,996 | +0.17(+1.26%) |
Dec 18, 2014 | 13.60 | 13.67 | 13.38 | 13.62 | 50,594 | +0.11(+0.83%) |
Dec 17, 2014 | 12.96 | 13.52 | 12.88 | 13.51 | 31,377 | +0.54(+4.19%) |
Dec 16, 2014 | 12.92 | 13.12 | 12.90 | 12.96 | 26,928 | +0.05(+0.40%) |
Dec 15, 2014 | 13.40 | 13.51 | 12.90 | 12.91 | 24,336 | -0.50(-3.72%) |
Dec 12, 2014 | 13.26 | 13.64 | 13.19 | 13.41 | 85,197 | -0.03(-0.26%) |
Dec 11, 2014 | 13.37 | 13.64 | 13.36 | 13.45 | 39,745 | +0.15(+1.10%) |
Dec 10, 2014 | 13.71 | 13.71 | 13.29 | 13.30 | 29,810 | -0.40(-2.89%) |
Dec 09, 2014 | 13.42 | 13.75 | 13.30 | 13.70 | 56,072 | +0.21(+1.53%) |
Dec 08, 2014 | 13.59 | 13.77 | 13.42 | 13.49 | 36,303 | -0.21(-1.51%) |
Dec 05, 2014 | 13.52 | 13.73 | 13.45 | 13.70 | 54,561 | +0.13(+0.95%) |
Dec 04, 2014 | 13.64 | 13.76 | 13.45 | 13.57 | 66,025 | -0.05(-0.38%) |
Dec 03, 2014 | 13.32 | 13.71 | 13.06 | 13.62 | 97,264 | +0.24(+1.80%) |
Dec 02, 2014 | 13.19 | 13.40 | 12.93 | 13.38 | 80,355 | +0.27(+2.04%) |
Dec 01, 2014 | 12.91 | 13.27 | 12.70 | 13.11 | 58,936 | +0.24(+1.87%) |
Nov 28, 2014 | 13.06 | 13.12 | 12.84 | 12.87 | 17,670 | -0.31(-2.35%) |
Nov 26, 2014 | 13.39 | 13.18 | 13.18 | 13.18 | 49,337 | -0.25(-1.86%) |
Nov 25, 2014 | 13.76 | 13.76 | 13.27 | 13.43 | 44,633 | -0.06(-0.45%) |
Nov 24, 2014 | 12.98 | 13.90 | 12.98 | 13.49 | 116,776 | +0.46(+3.50%) |
Nov 21, 2014 | 13.78 | 13.78 | 12.92 | 13.03 | 44,284 | -0.61(-4.48%) |
Nov 20, 2014 | 13.19 | 13.93 | 13.19 | 13.64 | 43,036 | +0.33(+2.46%) |
Nov 19, 2014 | 13.66 | 13.66 | 12.97 | 13.32 | 59,534 | -0.51(-3.68%) |
Nov 18, 2014 | 13.50 | 14.26 | 13.50 | 13.83 | 70,561 | +0.40(+3.02%) |
Nov 17, 2014 | 13.62 | 13.97 | 13.26 | 13.42 | 52,527 | -0.31(-2.26%) |
Nov 14, 2014 | 13.58 | 14.47 | 13.39 | 13.73 | 129,102 | +0.16(+1.21%) |
Nov 13, 2014 | 13.60 | 14.01 | 13.34 | 13.57 | 37,206 | -0.33(-2.36%) |
Nov 12, 2014 | 13.48 | 14.39 | 13.39 | 13.89 | 196,487 | +0.36(+2.67%) |
Nov 11, 2014 | 13.77 | 13.93 | 13.31 | 13.53 | 34,825 | -0.22(-1.57%) |
Nov 10, 2014 | 13.88 | 13.90 | 13.43 | 13.75 | 63,643 | -0.09(-0.68%) |
Nov 07, 2014 | 13.95 | 15.63 | 13.60 | 13.84 | 32,948 | -0.04(-0.31%) |
Nov 06, 2014 | 13.95 | 14.02 | 13.36 | 13.89 | 147,267 | -1.08(-7.20%) |
Nov 05, 2014 | 14.69 | 15.20 | 14.56 | 14.96 | 145,190 | +0.40(+2.78%) |
Nov 04, 2014 | 14.70 | 15.05 | 14.26 | 14.56 | 30,148 | -0.11(-0.76%) |