Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.80 | 15.65 | 14.73 | 14.99 | 42,724 | +0.19(+1.28%) |
Jan 29, 2015 | 14.67 | 14.90 | 14.46 | 14.80 | 32,342 | +0.17(+1.16%) |
Jan 28, 2015 | 14.70 | 14.70 | 14.54 | 14.63 | 29,367 | -0.02(-0.14%) |
Jan 27, 2015 | 14.43 | 14.66 | 14.34 | 14.65 | 32,036 | +0.23(+1.60%) |
Jan 26, 2015 | 13.96 | 14.42 | 13.96 | 14.42 | 30,511 | +0.24(+1.69%) |
Jan 23, 2015 | 14.05 | 14.34 | 13.92 | 14.18 | 29,014 | +0.20(+1.43%) |
Jan 22, 2015 | 13.77 | 14.03 | 13.76 | 13.98 | 48,919 | +0.30(+2.19%) |
Jan 21, 2015 | 13.21 | 13.84 | 13.14 | 13.68 | 56,144 | +0.41(+3.09%) |
Jan 20, 2015 | 13.40 | 13.40 | 12.93 | 13.27 | 33,784 | -0.10(-0.75%) |
Jan 16, 2015 | 13.50 | 13.62 | 13.29 | 13.37 | 40,940 | -0.20(-1.47%) |
Jan 15, 2015 | 14.67 | 14.74 | 13.39 | 13.57 | 43,394 | -1.05(-7.18%) |
Jan 14, 2015 | 14.56 | 14.71 | 14.23 | 14.62 | 19,747 | -0.07(-0.48%) |
Jan 13, 2015 | 15.05 | 15.30 | 14.55 | 14.69 | 68,001 | -0.25(-1.67%) |
Jan 12, 2015 | 14.98 | 15.00 | 14.91 | 14.94 | 18,423 | +0.00(+0.00%) |
Jan 09, 2015 | 14.92 | 15.05 | 14.92 | 14.94 | 21,194 | -0.03(-0.20%) |
Jan 08, 2015 | 15.28 | 15.30 | 14.89 | 14.97 | 27,135 | -0.23(-1.51%) |
Jan 07, 2015 | 15.35 | 15.37 | 15.10 | 15.20 | 21,939 | -0.03(-0.20%) |
Jan 06, 2015 | 15.21 | 15.54 | 15.06 | 15.23 | 87,716 | +0.19(+1.26%) |
Jan 05, 2015 | 14.14 | 15.09 | 14.14 | 15.04 | 26,686 | +0.81(+5.69%) |
Jan 02, 2015 | 14.58 | 14.72 | 13.62 | 14.23 | 65,081 | -0.34(-2.33%) |
Dec 31, 2014 | 14.59 | 14.57 | 14.57 | 14.57 | 38,500 | +0.07(+0.48%) |
Dec 30, 2014 | 14.32 | 14.68 | 14.32 | 14.50 | 32,463 | +0.16(+1.12%) |
Dec 29, 2014 | 14.65 | 14.73 | 14.31 | 14.34 | 37,763 | +0.05(+0.35%) |
Dec 26, 2014 | 13.79 | 14.48 | 13.70 | 14.29 | 34,741 | +0.45(+3.25%) |
Dec 24, 2014 | 13.62 | 13.84 | 13.84 | 13.84 | 52,000 | +0.19(+1.39%) |
Dec 23, 2014 | 13.92 | 14.35 | 13.44 | 13.65 | 55,789 | -0.16(-1.16%) |
Dec 22, 2014 | 13.89 | 13.93 | 13.74 | 13.81 | 44,457 | -0.01(-0.07%) |
Dec 19, 2014 | 14.12 | 14.22 | 13.80 | 13.82 | 96,699 | -0.34(-2.40%) |
Dec 18, 2014 | 13.95 | 14.34 | 13.90 | 14.16 | 88,306 | +0.33(+2.39%) |
Dec 17, 2014 | 13.51 | 13.88 | 13.35 | 13.83 | 99,645 | +0.55(+4.14%) |
Dec 16, 2014 | 13.45 | 13.51 | 13.23 | 13.28 | 63,078 | -0.21(-1.56%) |
Dec 15, 2014 | 13.72 | 13.91 | 13.43 | 13.49 | 25,387 | -0.15(-1.10%) |
Dec 12, 2014 | 13.57 | 13.88 | 13.50 | 13.64 | 25,753 | -0.09(-0.66%) |
Dec 11, 2014 | 13.85 | 14.41 | 13.62 | 13.73 | 17,935 | -0.02(-0.15%) |
Dec 10, 2014 | 13.81 | 13.94 | 13.54 | 13.75 | 31,958 | -0.04(-0.29%) |
Dec 09, 2014 | 13.70 | 13.86 | 13.64 | 13.79 | 51,534 | +0.05(+0.36%) |
Dec 08, 2014 | 14.00 | 14.23 | 13.71 | 13.74 | 42,383 | -0.35(-2.48%) |
Dec 05, 2014 | 14.12 | 14.25 | 14.05 | 14.09 | 24,297 | -0.07(-0.49%) |
Dec 04, 2014 | 14.41 | 14.44 | 14.16 | 14.16 | 15,879 | -0.56(-3.80%) |
Dec 03, 2014 | 14.24 | 14.84 | 14.24 | 14.72 | 46,056 | +0.19(+1.31%) |
Dec 02, 2014 | 14.80 | 14.80 | 14.44 | 14.53 | 34,033 | -0.21(-1.42%) |
Dec 01, 2014 | 14.83 | 15.08 | 14.63 | 14.74 | 31,876 | -0.23(-1.54%) |
Nov 28, 2014 | 15.01 | 15.13 | 14.88 | 14.97 | 19,561 | -0.03(-0.20%) |
Nov 26, 2014 | 15.00 | 15.00 | 15.00 | 15.00 | 37,900 | +0.02(+0.13%) |
Nov 25, 2014 | 15.00 | 15.06 | 14.79 | 14.98 | 47,709 | -0.02(-0.13%) |
Nov 24, 2014 | 14.80 | 15.21 | 14.80 | 15.00 | 30,074 | +0.17(+1.15%) |
Nov 21, 2014 | 15.23 | 15.49 | 14.78 | 14.83 | 49,760 | -0.18(-1.20%) |
Nov 20, 2014 | 14.71 | 15.05 | 14.71 | 15.01 | 13,839 | +0.22(+1.49%) |
Nov 19, 2014 | 15.01 | 15.01 | 14.77 | 14.79 | 21,050 | -0.17(-1.14%) |
Nov 18, 2014 | 14.92 | 15.09 | 14.90 | 14.96 | 15,277 | +0.15(+1.01%) |
Nov 17, 2014 | 14.89 | 15.10 | 14.56 | 14.81 | 19,701 | -0.11(-0.74%) |
Nov 14, 2014 | 14.80 | 15.00 | 14.75 | 14.92 | 22,641 | +0.12(+0.81%) |
Nov 13, 2014 | 14.94 | 15.10 | 14.78 | 14.80 | 21,591 | -0.18(-1.20%) |
Nov 12, 2014 | 15.21 | 15.25 | 14.77 | 14.98 | 13,589 | -0.22(-1.45%) |
Nov 11, 2014 | 15.14 | 15.25 | 14.90 | 15.20 | 40,181 | +0.14(+0.93%) |
Nov 10, 2014 | 15.01 | 15.25 | 14.84 | 15.06 | 19,748 | -0.03(-0.20%) |
Nov 07, 2014 | 15.02 | 15.09 | 14.61 | 15.09 | 33,962 | +0.33(+2.24%) |
Nov 06, 2014 | 14.68 | 14.93 | 14.64 | 14.76 | 53,013 | +0.05(+0.34%) |
Nov 05, 2014 | 14.88 | 14.88 | 14.61 | 14.71 | 27,712 | -0.11(-0.74%) |
Nov 04, 2014 | 14.70 | 15.01 | 14.66 | 14.82 | 28,912 | +0.09(+0.61%) |