Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.00 | 14.28 | 13.79 | 13.88 | 30,439 | -0.26(-1.84%) |
Jan 29, 2015 | 14.04 | 14.25 | 13.94 | 14.14 | 26,351 | +0.10(+0.71%) |
Jan 28, 2015 | 14.36 | 14.46 | 13.80 | 14.04 | 55,177 | -0.30(-2.09%) |
Jan 27, 2015 | 14.45 | 14.45 | 14.08 | 14.34 | 79,300 | -0.11(-0.76%) |
Jan 26, 2015 | 14.01 | 14.48 | 13.83 | 14.45 | 28,780 | +0.51(+3.66%) |
Jan 23, 2015 | 13.76 | 14.35 | 13.75 | 13.94 | 36,738 | +0.14(+1.01%) |
Jan 22, 2015 | 13.76 | 14.16 | 13.23 | 13.80 | 53,368 | +0.17(+1.25%) |
Jan 21, 2015 | 14.10 | 14.10 | 13.32 | 13.63 | 60,895 | -0.48(-3.40%) |
Jan 20, 2015 | 14.45 | 14.58 | 13.86 | 14.11 | 9,912 | -0.29(-2.01%) |
Jan 16, 2015 | 13.65 | 14.59 | 13.60 | 14.40 | 42,626 | +0.66(+4.80%) |
Jan 15, 2015 | 14.17 | 14.47 | 13.17 | 13.74 | 63,598 | -0.45(-3.17%) |
Jan 14, 2015 | 14.50 | 14.87 | 13.56 | 14.19 | 53,370 | +0.28(+2.01%) |
Jan 13, 2015 | 13.55 | 13.94 | 13.44 | 13.91 | 29,577 | +0.26(+1.90%) |
Jan 12, 2015 | 13.94 | 13.98 | 13.56 | 13.65 | 16,678 | -0.37(-2.64%) |
Jan 09, 2015 | 13.58 | 14.50 | 13.58 | 14.02 | 22,408 | +0.07(+0.50%) |
Jan 08, 2015 | 13.63 | 14.11 | 13.60 | 13.95 | 15,594 | -0.04(-0.29%) |
Jan 07, 2015 | 14.10 | 14.34 | 13.60 | 13.99 | 42,702 | -0.44(-3.05%) |
Jan 06, 2015 | 15.07 | 15.23 | 14.25 | 14.43 | 19,565 | -0.51(-3.41%) |
Jan 05, 2015 | 15.34 | 15.34 | 14.46 | 14.94 | 21,801 | -0.56(-3.61%) |
Jan 02, 2015 | 15.45 | 15.50 | 14.87 | 15.50 | 34,288 | -0.12(-0.77%) |
Dec 31, 2014 | 15.00 | 15.62 | 15.62 | 15.62 | 30,800 | +0.62(+4.13%) |
Dec 30, 2014 | 15.01 | 15.20 | 14.56 | 15.00 | 46,183 | -0.26(-1.70%) |
Dec 29, 2014 | 14.85 | 15.63 | 14.39 | 15.26 | 70,713 | +0.41(+2.76%) |
Dec 26, 2014 | 14.74 | 14.85 | 14.63 | 14.85 | 9,499 | +0.20(+1.37%) |
Dec 24, 2014 | 14.62 | 14.65 | 14.65 | 14.65 | 2,300 | +0.03(+0.21%) |
Dec 23, 2014 | 14.56 | 14.67 | 14.00 | 14.62 | 37,708 | +0.07(+0.48%) |
Dec 22, 2014 | 14.97 | 14.97 | 14.30 | 14.55 | 44,479 | -0.47(-3.13%) |
Dec 19, 2014 | 13.81 | 15.02 | 13.65 | 15.02 | 81,739 | +1.33(+9.72%) |
Dec 18, 2014 | 13.87 | 13.87 | 13.45 | 13.69 | 24,465 | -0.18(-1.30%) |
Dec 17, 2014 | 13.34 | 13.87 | 13.34 | 13.87 | 25,305 | +0.43(+3.20%) |
Dec 16, 2014 | 13.39 | 13.46 | 13.14 | 13.44 | 26,230 | +0.10(+0.75%) |
Dec 15, 2014 | 13.35 | 13.44 | 13.13 | 13.34 | 17,052 | +0.01(+0.08%) |
Dec 12, 2014 | 13.30 | 13.68 | 13.26 | 13.33 | 34,876 | -0.14(-1.04%) |
Dec 11, 2014 | 13.36 | 13.68 | 13.17 | 13.47 | 13,382 | +0.01(+0.07%) |
Dec 10, 2014 | 13.71 | 13.78 | 13.35 | 13.46 | 29,583 | -0.35(-2.53%) |
Dec 09, 2014 | 12.86 | 13.90 | 12.86 | 13.81 | 41,092 | +0.66(+5.02%) |
Dec 08, 2014 | 13.14 | 13.39 | 12.76 | 13.15 | 23,116 | -0.10(-0.75%) |
Dec 05, 2014 | 13.26 | 13.35 | 13.08 | 13.25 | 32,342 | -0.05(-0.38%) |
Dec 04, 2014 | 13.16 | 13.40 | 13.01 | 13.30 | 11,482 | +0.05(+0.38%) |
Dec 03, 2014 | 13.10 | 13.36 | 13.08 | 13.25 | 10,682 | +0.08(+0.61%) |
Dec 02, 2014 | 12.90 | 13.21 | 12.90 | 13.17 | 14,109 | +0.27(+2.09%) |
Dec 01, 2014 | 13.15 | 13.52 | 12.90 | 12.90 | 31,843 | -0.90(-6.52%) |
Nov 28, 2014 | 13.59 | 13.90 | 13.33 | 13.80 | 15,996 | +0.15(+1.10%) |
Nov 26, 2014 | 13.38 | 13.65 | 13.65 | 13.65 | 20,700 | +0.37(+2.79%) |
Nov 25, 2014 | 13.40 | 13.40 | 13.13 | 13.28 | 24,164 | -0.22(-1.63%) |
Nov 24, 2014 | 12.99 | 13.51 | 12.66 | 13.50 | 30,092 | +0.45(+3.45%) |
Nov 21, 2014 | 13.15 | 13.15 | 12.92 | 13.05 | 63,486 | +0.05(+0.38%) |
Nov 20, 2014 | 12.83 | 13.09 | 12.71 | 13.00 | 11,660 | +0.20(+1.56%) |
Nov 19, 2014 | 13.00 | 13.00 | 12.61 | 12.80 | 11,694 | -0.19(-1.46%) |
Nov 18, 2014 | 13.21 | 13.30 | 12.99 | 12.99 | 11,449 | -0.13(-0.99%) |
Nov 17, 2014 | 13.06 | 13.24 | 13.04 | 13.12 | 6,763 | -0.01(-0.08%) |
Nov 14, 2014 | 13.32 | 13.32 | 13.02 | 13.13 | 15,656 | -0.15(-1.13%) |
Nov 13, 2014 | 13.43 | 13.54 | 12.89 | 13.28 | 61,822 | -0.26(-1.92%) |
Nov 12, 2014 | 13.42 | 13.81 | 13.05 | 13.54 | 51,052 | +0.12(+0.89%) |
Nov 11, 2014 | 13.64 | 13.66 | 11.98 | 13.42 | 253,410 | -0.58(-4.14%) |
Nov 10, 2014 | 13.90 | 14.31 | 13.50 | 14.00 | 57,540 | -0.12(-0.85%) |
Nov 07, 2014 | 13.44 | 14.12 | 13.09 | 14.12 | 63,087 | +0.70(+5.22%) |
Nov 06, 2014 | 13.22 | 13.49 | 12.82 | 13.42 | 30,919 | -0.04(-0.30%) |
Nov 05, 2014 | 13.40 | 13.65 | 13.00 | 13.46 | 65,894 | -0.02(-0.15%) |
Nov 04, 2014 | 13.42 | 13.55 | 13.26 | 13.48 | 94,752 | +0.06(+0.45%) |