Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.68 | 14.75 | 13.50 | 14.00 | 3,440 | +0.15(+1.08%) |
Jan 29, 2015 | 14.25 | 14.40 | 13.75 | 13.85 | 4,909 | -0.88(-5.94%) |
Jan 28, 2015 | 15.25 | 15.96 | 14.25 | 14.72 | 3,791 | -0.28(-1.83%) |
Jan 27, 2015 | 15.25 | 15.25 | 14.25 | 15.00 | 3,830 | +0.75(+5.26%) |
Jan 26, 2015 | 15.50 | 15.50 | 13.76 | 14.25 | 7,374 | -1.25(-8.06%) |
Jan 23, 2015 | 15.20 | 15.95 | 14.04 | 15.50 | 5,986 | -0.01(-0.08%) |
Jan 22, 2015 | 15.00 | 16.49 | 14.75 | 15.51 | 6,397 | +0.40(+2.63%) |
Jan 21, 2015 | 16.50 | 16.75 | 15.00 | 15.12 | 9,339 | -0.13(-0.89%) |
Jan 20, 2015 | 13.22 | 16.75 | 13.22 | 15.25 | 23,138 | +2.46(+19.26%) |
Jan 16, 2015 | 12.21 | 13.00 | 11.78 | 12.79 | 5,342 | +1.06(+9.06%) |
Jan 15, 2015 | 13.00 | 13.00 | 11.43 | 11.72 | 7,752 | -0.53(-4.29%) |
Jan 14, 2015 | 13.12 | 13.12 | 11.75 | 12.25 | 4,557 | -0.44(-3.45%) |
Jan 13, 2015 | 13.25 | 13.50 | 12.75 | 12.69 | 3,294 | -0.58(-4.39%) |
Jan 12, 2015 | 12.70 | 13.62 | 12.70 | 13.27 | 10,453 | +0.52(+4.08%) |
Jan 09, 2015 | 13.00 | 13.44 | 12.50 | 12.75 | 4,244 | -0.25(-1.92%) |
Jan 08, 2015 | 13.38 | 13.40 | 13.00 | 13.00 | 3,133 | +0.00(+0.00%) |
Jan 07, 2015 | 13.75 | 13.76 | 12.75 | 13.00 | 5,010 | -0.25(-1.89%) |
Jan 06, 2015 | 12.75 | 13.75 | 12.75 | 13.25 | 6,860 | +0.50(+3.92%) |
Jan 05, 2015 | 13.25 | 13.25 | 12.50 | 12.75 | 10,430 | -0.45(-3.39%) |
Jan 02, 2015 | 13.50 | 14.00 | 13.20 | 13.20 | 1,850 | -0.30(-2.24%) |
Dec 31, 2014 | 13.00 | 13.50 | 13.50 | 13.50 | 3,768 | +0.50(+3.85%) |
Dec 30, 2014 | 12.75 | 13.86 | 12.75 | 13.00 | 7,937 | +0.50(+4.00%) |
Dec 29, 2014 | 12.12 | 12.94 | 11.80 | 12.50 | 2,060 | +0.05(+0.40%) |
Dec 26, 2014 | 12.50 | 12.93 | 12.00 | 12.45 | 3,178 | -0.05(-0.40%) |
Dec 24, 2014 | 11.50 | 12.50 | 12.50 | 12.50 | 892 | +0.00(+0.00%) |
Dec 23, 2014 | 12.50 | 12.66 | 11.65 | 12.50 | 5,792 | +0.12(+0.93%) |
Dec 22, 2014 | 12.75 | 13.00 | 11.59 | 12.38 | 11,756 | +1.88(+17.95%) |
Dec 19, 2014 | 13.00 | 13.59 | 10.50 | 10.50 | 17,841 | -3.25(-23.64%) |
Dec 18, 2014 | 13.00 | 13.75 | 13.00 | 13.75 | 4,084 | +1.25(+10.00%) |
Dec 17, 2014 | 12.50 | 13.31 | 12.50 | 12.50 | 3,367 | -0.25(-1.96%) |
Dec 16, 2014 | 12.00 | 12.75 | 12.00 | 12.75 | 3,925 | +0.26(+2.06%) |
Dec 15, 2014 | 12.38 | 13.12 | 12.00 | 12.49 | 6,657 | -0.51(-3.90%) |
Dec 12, 2014 | 13.00 | 13.25 | 12.25 | 13.00 | 3,742 | -0.26(-1.98%) |
Dec 11, 2014 | 13.25 | 14.00 | 12.75 | 13.26 | 7,741 | +0.26(+2.02%) |
Dec 10, 2014 | 13.04 | 14.44 | 13.00 | 13.00 | 2,617 | -0.62(-4.59%) |
Dec 09, 2014 | 13.00 | 15.00 | 12.85 | 13.62 | 8,649 | +0.62(+4.81%) |
Dec 08, 2014 | 13.75 | 13.80 | 12.50 | 13.00 | 5,650 | -0.50(-3.70%) |
Dec 05, 2014 | 13.62 | 14.53 | 13.00 | 13.50 | 5,792 | -0.75(-5.26%) |
Dec 04, 2014 | 14.50 | 14.67 | 13.54 | 14.25 | 2,236 | -0.38(-2.58%) |
Dec 03, 2014 | 13.75 | 14.67 | 13.75 | 14.63 | 2,316 | +0.38(+2.65%) |
Dec 02, 2014 | 13.50 | 14.25 | 13.25 | 14.25 | 4,454 | +0.75(+5.56%) |
Dec 01, 2014 | 15.50 | 15.97 | 13.12 | 13.50 | 8,554 | -1.89(-12.27%) |
Nov 28, 2014 | 16.94 | 16.94 | 15.25 | 15.39 | 9,945 | -1.36(-8.13%) |
Nov 26, 2014 | 16.75 | 16.75 | 16.75 | 16.75 | 1,616 | -0.50(-2.90%) |
Nov 25, 2014 | 16.45 | 17.25 | 16.00 | 17.25 | 4,830 | +0.86(+5.23%) |
Nov 24, 2014 | 15.63 | 16.64 | 15.55 | 16.39 | 2,089 | +0.39(+2.45%) |
Nov 21, 2014 | 15.85 | 16.40 | 15.30 | 16.00 | 2,178 | +0.50(+3.23%) |
Nov 20, 2014 | 16.00 | 16.25 | 15.32 | 15.50 | 4,313 | +0.07(+0.49%) |
Nov 19, 2014 | 17.25 | 17.25 | 15.21 | 15.43 | 12,773 | -1.82(-10.58%) |
Nov 18, 2014 | 17.25 | 17.50 | 17.00 | 17.25 | 6,232 | +0.52(+3.14%) |
Nov 17, 2014 | 16.15 | 17.25 | 16.13 | 16.73 | 5,769 | +0.58(+3.56%) |
Nov 14, 2014 | 13.62 | 16.36 | 13.11 | 16.15 | 14,811 | +2.52(+18.53%) |
Nov 13, 2014 | 13.92 | 13.92 | 13.50 | 13.62 | 3,839 | -0.38(-2.68%) |
Nov 12, 2014 | 14.93 | 14.93 | 13.84 | 14.00 | 4,239 | -0.75(-5.08%) |
Nov 11, 2014 | 13.50 | 15.25 | 13.12 | 14.75 | 5,759 | +1.23(+9.08%) |
Nov 10, 2014 | 14.00 | 14.25 | 13.04 | 13.52 | 5,987 | -0.48(-3.41%) |
Nov 07, 2014 | 12.50 | 14.00 | 11.75 | 14.00 | 10,723 | +1.74(+14.19%) |
Nov 06, 2014 | 12.50 | 12.75 | 12.01 | 12.26 | 4,638 | +0.25(+2.12%) |
Nov 05, 2014 | 12.28 | 12.50 | 12.00 | 12.01 | 4,666 | -0.27(-2.20%) |
Nov 04, 2014 | 11.50 | 12.96 | 11.50 | 12.28 | 3,052 | +0.11(+0.92%) |