Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.27 | 14.27 | 13.80 | 13.80 | 890 | -0.80(-5.48%) |
Jan 29, 2015 | 14.32 | 14.60 | 14.00 | 14.60 | 8,600 | +0.00(+0.00%) |
Jan 28, 2015 | 14.51 | 14.60 | 14.40 | 14.60 | 436 | -0.16(-1.08%) |
Jan 27, 2015 | 14.50 | 14.76 | 14.44 | 14.76 | 1,953 | +0.11(+0.75%) |
Jan 26, 2015 | 14.47 | 14.69 | 14.47 | 14.65 | 1,788 | +0.45(+3.17%) |
Jan 23, 2015 | 13.75 | 14.50 | 13.75 | 14.20 | 3,600 | +0.35(+2.53%) |
Jan 22, 2015 | 13.25 | 13.85 | 13.00 | 13.85 | 9,120 | +0.75(+5.73%) |
Jan 21, 2015 | 13.00 | 13.40 | 13.00 | 13.10 | 2,404 | +0.02(+0.15%) |
Jan 20, 2015 | 13.50 | 13.50 | 13.08 | 13.08 | 7,045 | -0.32(-2.39%) |
Jan 19, 2015 | 13.40 | 13.40 | 13.40 | 13.40 | 260 | +0.24(+1.82%) |
Jan 16, 2015 | 13.00 | 13.31 | 13.00 | 13.16 | 3,735 | +0.42(+3.30%) |
Jan 15, 2015 | 12.75 | 12.96 | 12.74 | 12.74 | 3,442 | -0.36(-2.75%) |
Jan 14, 2015 | 12.26 | 13.10 | 12.26 | 13.10 | 2,842 | +0.18(+1.39%) |
Jan 13, 2015 | 13.45 | 13.45 | 12.92 | 12.92 | 1,638 | -0.49(-3.65%) |
Jan 12, 2015 | 12.95 | 13.41 | 12.25 | 13.41 | 12,905 | +0.41(+3.15%) |
Jan 09, 2015 | 14.00 | 14.13 | 12.60 | 13.00 | 22,590 | -1.10(-7.80%) |
Jan 08, 2015 | 14.92 | 14.92 | 14.10 | 14.10 | 15,669 | -0.75(-5.05%) |
Jan 07, 2015 | 15.30 | 15.38 | 14.85 | 14.85 | 4,700 | -0.30(-1.98%) |
Jan 06, 2015 | 15.35 | 15.70 | 14.95 | 15.15 | 4,690 | -0.20(-1.30%) |
Jan 05, 2015 | 15.99 | 16.00 | 15.35 | 15.35 | 4,019 | -0.60(-3.76%) |
Jan 02, 2015 | 15.01 | 15.95 | 14.50 | 15.95 | 15,548 | +1.00(+6.69%) |
Dec 31, 2014 | 14.95 | 14.95 | 14.95 | 0 | -0.55(-3.55%) | |
Dec 30, 2014 | 14.72 | 15.50 | 14.65 | 15.50 | 8,350 | +0.54(+3.61%) |
Dec 29, 2014 | 16.49 | 16.49 | 14.45 | 14.96 | 8,665 | -1.09(-6.79%) |
Dec 24, 2014 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 15.23 | 16.06 | 15.00 | 16.05 | 6,228 | +1.11(+7.43%) |
Dec 22, 2014 | 15.24 | 15.30 | 14.80 | 14.94 | 2,857 | +0.17(+1.15%) |
Dec 19, 2014 | 14.90 | 15.08 | 14.53 | 14.77 | 1,892 | -0.23(-1.53%) |
Dec 18, 2014 | 15.30 | 15.40 | 15.00 | 15.00 | 1,210 | -0.05(-0.33%) |
Dec 17, 2014 | 14.75 | 15.25 | 14.75 | 15.05 | 1,820 | +0.49(+3.37%) |
Dec 16, 2014 | 14.75 | 14.56 | 2,956 | +0.31(+2.18%) | ||
Dec 15, 2014 | 14.55 | 14.55 | 14.08 | 14.25 | 4,517 | -0.25(-1.72%) |
Dec 12, 2014 | 14.80 | 14.80 | 14.50 | 14.50 | 1,900 | -0.63(-4.16%) |
Dec 11, 2014 | 14.85 | 15.13 | 14.73 | 15.13 | 1,815 | +0.68(+4.71%) |
Dec 10, 2014 | 15.50 | 15.50 | 14.00 | 14.45 | 1,600 | -1.15(-7.37%) |
Dec 09, 2014 | 15.50 | 15.87 | 15.50 | 15.60 | 1,863 | -0.12(-0.76%) |
Dec 08, 2014 | 16.28 | 16.35 | 15.71 | 15.72 | 4,571 | -0.31(-1.93%) |
Dec 05, 2014 | 16.03 | 15.60 | 16.03 | 821 | +0.43(+2.76%) | |
Dec 04, 2014 | 15.42 | 16.00 | 15.28 | 15.60 | 2,700 | -0.26(-1.64%) |
Dec 03, 2014 | 14.99 | 15.90 | 14.99 | 15.86 | 4,609 | +1.30(+8.93%) |
Dec 02, 2014 | 15.04 | 15.05 | 14.55 | 14.56 | 12,878 | -0.44(-2.93%) |
Dec 01, 2014 | 15.00 | 15.13 | 14.75 | 15.00 | 1,480 | -0.26(-1.70%) |
Nov 28, 2014 | 15.26 | 15.26 | 15.26 | 15.26 | 100 | +0.26(+1.73%) |
Nov 27, 2014 | 14.75 | 15.00 | 14.75 | 15.00 | 692 | -0.02(-0.13%) |
Nov 26, 2014 | 14.75 | 15.03 | 14.75 | 15.02 | 828 | +0.21(+1.42%) |
Nov 25, 2014 | 15.14 | 15.14 | 14.81 | 14.81 | 2,147 | -0.24(-1.59%) |
Nov 24, 2014 | 15.35 | 15.35 | 15.05 | 15.05 | 800 | -0.39(-2.53%) |
Nov 21, 2014 | 15.43 | 15.44 | 15.43 | 15.44 | 635 | +0.09(+0.59%) |
Nov 20, 2014 | 15.87 | 15.87 | 15.35 | 15.35 | 5,200 | -0.49(-3.09%) |
Nov 19, 2014 | 15.85 | 16.00 | 15.73 | 15.84 | 1,683 | +0.04(+0.25%) |
Nov 18, 2014 | 15.75 | 16.00 | 15.75 | 15.80 | 4,926 | +0.12(+0.77%) |
Nov 17, 2014 | 15.51 | 16.10 | 15.51 | 15.68 | 10,294 | -0.25(-1.57%) |
Nov 14, 2014 | 15.93 | 15.93 | 15.93 | 15.93 | 100 | -0.03(-0.19%) |
Nov 13, 2014 | 16.20 | 16.26 | 15.88 | 15.96 | 1,500 | -0.04(-0.25%) |
Nov 12, 2014 | 16.08 | 16.08 | 15.93 | 16.00 | 643 | -0.05(-0.31%) |
Nov 11, 2014 | 16.50 | 16.50 | 15.91 | 16.05 | 7,520 | -0.11(-0.68%) |
Nov 10, 2014 | 15.69 | 16.16 | 15.69 | 16.16 | 1,962 | +0.32(+2.02%) |
Nov 07, 2014 | 14.80 | 16.00 | 14.74 | 15.84 | 15,466 | +1.04(+7.03%) |
Nov 06, 2014 | 15.65 | 16.00 | 14.59 | 14.80 | 12,928 | -0.84(-5.37%) |
Nov 05, 2014 | 16.00 | 17.50 | 15.64 | 15.64 | 13,288 | -1.26(-7.46%) |
Nov 04, 2014 | 16.55 | 17.14 | 16.55 | 16.90 | 4,130 | +0.28(+1.68%) |