Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.73 | 14.87 | 14.38 | 14.42 | 366,724 | -0.46(-3.07%) |
Jan 29, 2015 | 14.75 | 14.97 | 14.52 | 14.87 | 199,407 | +0.13(+0.89%) |
Jan 28, 2015 | 15.02 | 15.02 | 14.44 | 14.74 | 312,576 | -0.16(-1.06%) |
Jan 27, 2015 | 14.90 | 15.08 | 14.76 | 14.90 | 178,328 | -0.13(-0.88%) |
Jan 26, 2015 | 15.10 | 15.28 | 14.76 | 15.03 | 240,421 | -0.12(-0.81%) |
Jan 23, 2015 | 14.60 | 15.28 | 14.36 | 15.16 | 465,619 | +1.05(+7.47%) |
Jan 22, 2015 | 14.10 | 14.12 | 13.92 | 14.10 | 615,486 | +0.13(+0.94%) |
Jan 21, 2015 | 13.97 | 14.16 | 13.91 | 13.97 | 312,336 | -0.06(-0.44%) |
Jan 20, 2015 | 13.87 | 14.13 | 13.79 | 14.03 | 229,851 | +0.18(+1.33%) |
Jan 16, 2015 | 13.84 | 14.08 | 13.78 | 13.85 | 460,607 | -0.04(-0.32%) |
Jan 15, 2015 | 14.73 | 14.73 | 13.86 | 13.89 | 358,194 | -0.77(-5.27%) |
Jan 14, 2015 | 14.61 | 14.73 | 14.53 | 14.66 | 128,715 | -0.11(-0.71%) |
Jan 13, 2015 | 15.14 | 15.32 | 14.70 | 14.77 | 311,922 | -0.18(-1.23%) |
Jan 12, 2015 | 15.01 | 15.09 | 14.74 | 14.95 | 217,552 | -0.04(-0.29%) |
Jan 09, 2015 | 15.36 | 15.36 | 14.94 | 15.00 | 120,583 | -0.40(-2.62%) |
Jan 08, 2015 | 15.27 | 15.45 | 15.03 | 15.40 | 218,291 | +0.32(+2.15%) |
Jan 07, 2015 | 15.12 | 15.14 | 14.76 | 15.08 | 168,696 | +0.05(+0.35%) |
Jan 06, 2015 | 15.37 | 15.38 | 14.84 | 15.02 | 169,419 | -0.32(-2.06%) |
Jan 05, 2015 | 15.40 | 15.64 | 15.23 | 15.34 | 168,507 | -0.12(-0.80%) |
Jan 02, 2015 | 15.86 | 15.90 | 15.25 | 15.46 | 166,978 | -0.33(-2.11%) |
Dec 31, 2014 | 15.58 | 15.80 | 15.80 | 15.80 | 223,669 | +0.25(+1.64%) |
Dec 30, 2014 | 15.50 | 15.79 | 15.50 | 15.54 | 146,577 | -0.05(-0.34%) |
Dec 29, 2014 | 16.48 | 16.48 | 15.29 | 15.59 | 452,324 | -0.89(-5.38%) |
Dec 26, 2014 | 16.46 | 16.60 | 16.37 | 16.48 | 131,335 | +0.10(+0.59%) |
Dec 24, 2014 | 16.25 | 16.39 | 16.39 | 16.39 | 75,505 | +0.17(+1.03%) |
Dec 23, 2014 | 16.24 | 16.50 | 15.93 | 16.22 | 141,545 | +0.09(+0.54%) |
Dec 22, 2014 | 15.97 | 16.31 | 15.89 | 16.13 | 238,167 | +0.17(+1.04%) |
Dec 19, 2014 | 15.92 | 16.17 | 15.68 | 15.96 | 926,526 | +0.00(+0.00%) |
Dec 18, 2014 | 15.81 | 16.11 | 15.66 | 15.96 | 306,784 | +0.25(+1.56%) |
Dec 17, 2014 | 15.04 | 15.76 | 14.96 | 15.72 | 332,713 | +0.68(+4.49%) |
Dec 16, 2014 | 15.31 | 15.56 | 14.95 | 15.04 | 287,329 | -0.32(-2.06%) |
Dec 15, 2014 | 15.59 | 15.72 | 15.23 | 15.36 | 253,444 | -0.13(-0.85%) |
Dec 12, 2014 | 15.77 | 15.86 | 15.34 | 15.49 | 312,802 | -0.53(-3.29%) |
Dec 11, 2014 | 15.94 | 16.44 | 15.93 | 16.02 | 198,960 | +0.18(+1.16%) |
Dec 10, 2014 | 16.20 | 16.24 | 15.65 | 15.83 | 251,930 | -0.41(-2.54%) |
Dec 09, 2014 | 15.63 | 16.31 | 15.61 | 16.24 | 230,890 | +0.42(+2.66%) |
Dec 08, 2014 | 16.13 | 16.24 | 15.78 | 15.82 | 222,244 | -0.36(-2.22%) |
Dec 05, 2014 | 15.88 | 16.24 | 15.88 | 16.18 | 257,015 | +0.31(+1.94%) |
Dec 04, 2014 | 15.88 | 16.05 | 15.75 | 15.88 | 265,780 | +0.00(+0.00%) |
Dec 03, 2014 | 15.78 | 16.17 | 15.74 | 15.88 | 225,701 | +0.13(+0.84%) |
Dec 02, 2014 | 15.71 | 15.78 | 15.47 | 15.74 | 266,988 | +0.11(+0.67%) |
Dec 01, 2014 | 15.75 | 15.85 | 15.60 | 15.64 | 252,291 | -0.18(-1.17%) |
Nov 28, 2014 | 16.04 | 16.08 | 15.73 | 15.82 | 171,560 | -0.12(-0.77%) |
Nov 26, 2014 | 15.73 | 15.95 | 15.95 | 15.95 | 326,849 | +0.19(+1.23%) |
Nov 25, 2014 | 15.79 | 15.88 | 15.67 | 15.75 | 142,434 | -0.03(-0.17%) |
Nov 24, 2014 | 15.96 | 15.96 | 15.34 | 15.78 | 172,650 | -0.10(-0.61%) |
Nov 21, 2014 | 15.84 | 15.95 | 15.63 | 15.88 | 321,320 | +0.28(+1.80%) |
Nov 20, 2014 | 15.25 | 15.74 | 15.19 | 15.59 | 306,236 | +0.32(+2.07%) |
Nov 19, 2014 | 15.54 | 15.62 | 15.20 | 15.28 | 219,845 | -0.27(-1.75%) |
Nov 18, 2014 | 15.62 | 15.76 | 15.54 | 15.55 | 251,084 | +0.04(+0.23%) |
Nov 17, 2014 | 15.53 | 15.68 | 15.38 | 15.52 | 256,495 | -0.09(-0.56%) |
Nov 14, 2014 | 15.24 | 15.69 | 15.21 | 15.60 | 348,619 | +0.42(+2.78%) |
Nov 13, 2014 | 15.51 | 15.63 | 15.17 | 15.18 | 425,127 | -0.26(-1.71%) |
Nov 12, 2014 | 14.94 | 15.45 | 14.94 | 15.45 | 407,298 | +0.43(+2.87%) |
Nov 11, 2014 | 14.97 | 15.06 | 14.91 | 15.02 | 586,612 | +0.08(+0.53%) |
Nov 10, 2014 | 14.81 | 15.23 | 14.77 | 14.94 | 409,424 | +0.18(+1.25%) |
Nov 07, 2014 | 14.87 | 14.87 | 14.01 | 14.75 | 570,753 | +0.24(+1.63%) |
Nov 06, 2014 | 14.88 | 14.93 | 14.41 | 14.51 | 558,558 | -0.37(-2.48%) |
Nov 05, 2014 | 14.51 | 14.89 | 14.44 | 14.88 | 695,047 | +0.61(+4.24%) |
Nov 04, 2014 | 14.41 | 14.53 | 14.24 | 14.28 | 326,319 | -0.19(-1.30%) |