Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.67 | 15.85 | 15.60 | 15.75 | 63,492 | -0.05(-0.32%) |
Jan 29, 2015 | 15.50 | 15.83 | 15.29 | 15.80 | 75,356 | +0.22(+1.41%) |
Jan 28, 2015 | 14.74 | 15.60 | 14.66 | 15.58 | 107,284 | +0.85(+5.77%) |
Jan 27, 2015 | 14.73 | 14.75 | 14.51 | 14.73 | 115,436 | +0.02(+0.14%) |
Jan 26, 2015 | 14.41 | 14.73 | 14.41 | 14.71 | 103,218 | +0.22(+1.52%) |
Jan 23, 2015 | 14.16 | 14.49 | 14.14 | 14.49 | 311,790 | +0.23(+1.61%) |
Jan 22, 2015 | 14.50 | 14.50 | 14.10 | 14.26 | 72,495 | -0.20(-1.38%) |
Jan 21, 2015 | 13.93 | 14.52 | 13.90 | 14.46 | 72,633 | +0.59(+4.25%) |
Jan 20, 2015 | 14.27 | 14.35 | 13.83 | 13.87 | 34,183 | -0.51(-3.55%) |
Jan 19, 2015 | 14.64 | 14.64 | 14.20 | 14.38 | 9,590 | +0.01(+0.07%) |
Jan 16, 2015 | 14.57 | 14.68 | 14.37 | 14.37 | 23,453 | -0.31(-2.11%) |
Jan 15, 2015 | 14.72 | 14.94 | 14.56 | 14.68 | 42,930 | +0.03(+0.20%) |
Jan 14, 2015 | 14.57 | 14.74 | 14.27 | 14.65 | 16,321 | -0.20(-1.35%) |
Jan 13, 2015 | 14.88 | 14.88 | 14.75 | 14.85 | 14,521 | -0.03(-0.20%) |
Jan 12, 2015 | 14.54 | 14.88 | 14.54 | 14.88 | 52,919 | +0.16(+1.09%) |
Jan 09, 2015 | 14.34 | 14.72 | 14.34 | 14.72 | 32,842 | +0.29(+2.01%) |
Jan 08, 2015 | 14.02 | 14.50 | 13.99 | 14.43 | 82,979 | +0.48(+3.44%) |
Jan 07, 2015 | 13.83 | 14.21 | 13.83 | 13.95 | 13,837 | -0.04(-0.29%) |
Jan 06, 2015 | 14.18 | 14.27 | 13.94 | 13.99 | 30,192 | -0.35(-2.44%) |
Jan 05, 2015 | 14.58 | 14.58 | 14.30 | 14.34 | 12,920 | -0.20(-1.38%) |
Jan 02, 2015 | 14.50 | 14.62 | 14.12 | 14.54 | 21,051 | -0.02(-0.14%) |
Dec 31, 2014 | 14.56 | 14.56 | 14.56 | 0 | +0.47(+3.34%) | |
Dec 30, 2014 | 14.00 | 14.10 | 13.99 | 14.09 | 9,205 | -0.01(-0.07%) |
Dec 29, 2014 | 14.00 | 14.14 | 14.00 | 14.10 | 15,795 | +0.00(+0.00%) |
Dec 24, 2014 | 14.10 | 14.10 | 14.10 | 0 | -0.02(-0.14%) | |
Dec 23, 2014 | 14.15 | 14.15 | 14.01 | 14.12 | 22,075 | -0.07(-0.49%) |
Dec 22, 2014 | 14.24 | 14.24 | 14.09 | 14.19 | 21,160 | -0.03(-0.21%) |
Dec 19, 2014 | 14.47 | 14.50 | 13.85 | 14.22 | 35,490 | -0.14(-0.97%) |
Dec 18, 2014 | 14.19 | 14.55 | 14.19 | 14.36 | 69,680 | +0.34(+2.43%) |
Dec 17, 2014 | 14.40 | 14.49 | 13.79 | 14.02 | 53,496 | -0.46(-3.18%) |
Dec 16, 2014 | 14.60 | 14.44 | 14.48 | 26,246 | +0.06(+0.42%) | |
Dec 15, 2014 | 14.23 | 14.48 | 14.23 | 14.42 | 14,505 | +0.10(+0.70%) |
Dec 12, 2014 | 14.42 | 14.56 | 14.27 | 14.32 | 23,188 | -0.25(-1.72%) |
Dec 11, 2014 | 14.11 | 14.65 | 14.11 | 14.57 | 134,404 | +0.35(+2.46%) |
Dec 10, 2014 | 14.49 | 14.66 | 14.14 | 14.22 | 38,609 | -0.37(-2.54%) |
Dec 09, 2014 | 13.82 | 14.64 | 13.82 | 14.59 | 36,053 | +0.60(+4.29%) |
Dec 08, 2014 | 14.00 | 14.08 | 13.43 | 13.99 | 73,560 | -0.45(-3.12%) |
Dec 05, 2014 | 14.66 | 14.70 | 14.39 | 14.44 | 55,160 | -0.25(-1.70%) |
Dec 04, 2014 | 14.39 | 14.70 | 14.39 | 14.69 | 31,087 | +0.15(+1.03%) |
Dec 03, 2014 | 14.45 | 14.57 | 14.32 | 14.54 | 48,925 | +0.23(+1.61%) |
Dec 02, 2014 | 14.00 | 14.49 | 13.90 | 14.31 | 124,284 | +0.33(+2.36%) |
Dec 01, 2014 | 13.36 | 13.99 | 13.36 | 13.98 | 314,483 | +0.53(+3.94%) |
Nov 28, 2014 | 13.30 | 13.45 | 13.30 | 13.45 | 10,638 | +0.08(+0.60%) |
Nov 27, 2014 | 13.36 | 13.50 | 13.35 | 13.37 | 3,600 | -0.17(-1.26%) |
Nov 26, 2014 | 13.37 | 13.54 | 13.35 | 13.54 | 14,870 | +0.09(+0.67%) |
Nov 25, 2014 | 13.60 | 13.70 | 13.45 | 13.45 | 45,527 | -0.19(-1.39%) |
Nov 24, 2014 | 13.50 | 13.70 | 13.44 | 13.64 | 19,512 | +0.26(+1.94%) |
Nov 21, 2014 | 13.36 | 13.52 | 13.26 | 13.38 | 54,331 | +0.06(+0.45%) |
Nov 20, 2014 | 13.42 | 13.48 | 13.30 | 13.32 | 20,590 | -0.21(-1.55%) |
Nov 19, 2014 | 13.56 | 13.56 | 13.45 | 13.53 | 16,620 | -0.12(-0.88%) |
Nov 18, 2014 | 13.51 | 13.71 | 13.51 | 13.65 | 55,879 | +0.08(+0.59%) |
Nov 17, 2014 | 13.12 | 13.60 | 13.11 | 13.57 | 39,744 | +0.15(+1.12%) |
Nov 14, 2014 | 13.35 | 13.50 | 13.31 | 13.42 | 51,436 | -0.07(-0.52%) |
Nov 13, 2014 | 13.40 | 13.50 | 13.40 | 13.49 | 31,078 | +0.09(+0.67%) |
Nov 12, 2014 | 13.32 | 13.45 | 13.21 | 13.40 | 26,946 | -0.01(-0.07%) |
Nov 11, 2014 | 13.19 | 13.46 | 13.05 | 13.41 | 172,638 | +0.21(+1.59%) |
Nov 10, 2014 | 13.27 | 13.29 | 13.16 | 13.20 | 16,204 | -0.10(-0.75%) |
Nov 07, 2014 | 13.35 | 13.42 | 13.23 | 13.30 | 23,207 | -0.12(-0.89%) |
Nov 06, 2014 | 12.99 | 13.45 | 12.99 | 13.42 | 46,098 | +0.29(+2.21%) |
Nov 05, 2014 | 13.24 | 13.40 | 12.93 | 13.13 | 79,565 | -0.32(-2.38%) |
Nov 04, 2014 | 13.22 | 13.50 | 13.08 | 13.45 | 73,847 | +0.24(+1.82%) |