Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.45 | 14.54 | 14.24 | 14.26 | 766,965 | -0.29(-2.00%) |
Jan 29, 2015 | 14.59 | 14.60 | 14.34 | 14.55 | 1,009,611 | -0.04(-0.25%) |
Jan 28, 2015 | 14.69 | 14.72 | 14.57 | 14.59 | 1,166,244 | -0.05(-0.35%) |
Jan 27, 2015 | 14.56 | 14.65 | 14.52 | 14.64 | 680,706 | -0.07(-0.50%) |
Jan 26, 2015 | 14.59 | 14.71 | 14.43 | 14.71 | 1,108,138 | +0.13(+0.90%) |
Jan 23, 2015 | 14.56 | 14.60 | 14.35 | 14.58 | 1,273,048 | -0.21(-1.43%) |
Jan 22, 2015 | 14.70 | 14.82 | 14.55 | 14.79 | 1,266,597 | +0.14(+0.95%) |
Jan 21, 2015 | 14.64 | 14.69 | 14.52 | 14.65 | 648,235 | +0.01(+0.05%) |
Jan 20, 2015 | 14.38 | 14.65 | 14.34 | 14.65 | 876,679 | +0.28(+1.93%) |
Jan 16, 2015 | 14.30 | 14.38 | 14.24 | 14.37 | 764,934 | +0.08(+0.56%) |
Jan 15, 2015 | 14.40 | 14.46 | 14.24 | 14.29 | 842,736 | -0.07(-0.51%) |
Jan 14, 2015 | 14.19 | 14.38 | 14.11 | 14.36 | 1,019,460 | +0.06(+0.41%) |
Jan 13, 2015 | 14.32 | 14.47 | 14.20 | 14.30 | 1,118,422 | +0.09(+0.67%) |
Jan 12, 2015 | 14.17 | 14.29 | 14.05 | 14.21 | 865,163 | +0.03(+0.21%) |
Jan 09, 2015 | 14.39 | 14.41 | 14.14 | 14.18 | 2,334,643 | -0.23(-1.57%) |
Jan 08, 2015 | 14.16 | 14.42 | 14.16 | 14.40 | 1,345,591 | +0.36(+2.54%) |
Jan 07, 2015 | 13.87 | 14.07 | 13.72 | 14.05 | 995,837 | +0.31(+2.23%) |
Jan 06, 2015 | 13.81 | 13.89 | 13.60 | 13.74 | 1,336,012 | -0.04(-0.32%) |
Jan 05, 2015 | 13.92 | 13.93 | 13.70 | 13.79 | 1,542,347 | -0.17(-1.20%) |
Jan 02, 2015 | 14.08 | 14.18 | 13.89 | 13.95 | 942,122 | -0.04(-0.26%) |
Dec 31, 2014 | 14.35 | 13.99 | 13.99 | 13.99 | 703,999 | -0.31(-2.19%) |
Dec 30, 2014 | 14.38 | 14.53 | 14.30 | 14.30 | 729,804 | -0.15(-1.01%) |
Dec 29, 2014 | 14.30 | 14.51 | 14.24 | 14.45 | 600,346 | +0.12(+0.86%) |
Dec 26, 2014 | 14.23 | 14.34 | 14.17 | 14.32 | 550,805 | +0.16(+1.13%) |
Dec 24, 2014 | 14.08 | 14.16 | 14.16 | 14.16 | 229,911 | +0.04(+0.26%) |
Dec 23, 2014 | 14.17 | 14.24 | 14.09 | 14.13 | 560,162 | +0.01(+0.05%) |
Dec 22, 2014 | 13.99 | 14.14 | 13.93 | 14.12 | 736,576 | +0.14(+0.99%) |
Dec 19, 2014 | 13.87 | 14.07 | 13.79 | 13.98 | 2,701,318 | +0.12(+0.89%) |
Dec 18, 2014 | 13.71 | 13.88 | 13.62 | 13.86 | 1,309,579 | +0.31(+2.26%) |
Dec 17, 2014 | 13.37 | 13.58 | 13.21 | 13.55 | 1,042,662 | +0.24(+1.81%) |
Dec 16, 2014 | 13.39 | 13.57 | 13.26 | 13.31 | 1,688,821 | -0.12(-0.87%) |
Dec 15, 2014 | 13.84 | 13.85 | 13.41 | 13.43 | 1,381,736 | -0.37(-2.69%) |
Dec 12, 2014 | 13.84 | 14.03 | 13.80 | 13.80 | 1,455,563 | -0.18(-1.25%) |
Dec 11, 2014 | 13.87 | 14.05 | 13.74 | 13.97 | 1,559,890 | +0.18(+1.27%) |
Dec 10, 2014 | 13.80 | 13.98 | 13.72 | 13.80 | 1,370,471 | +0.03(+0.21%) |
Dec 09, 2014 | 13.72 | 13.81 | 13.50 | 13.77 | 1,903,698 | -0.09(-0.68%) |
Dec 08, 2014 | 14.04 | 14.15 | 13.84 | 13.87 | 928,028 | -0.19(-1.35%) |
Dec 05, 2014 | 13.84 | 14.09 | 13.84 | 14.05 | 1,834,109 | +0.20(+1.42%) |
Dec 04, 2014 | 14.05 | 14.07 | 13.70 | 13.86 | 2,091,057 | -0.17(-1.25%) |
Dec 03, 2014 | 13.87 | 14.07 | 13.81 | 14.03 | 1,734,536 | +0.18(+1.33%) |
Dec 02, 2014 | 13.85 | 13.91 | 13.68 | 13.85 | 2,036,478 | -0.01(-0.10%) |
Dec 01, 2014 | 14.04 | 14.12 | 13.82 | 13.86 | 1,522,425 | -0.25(-1.80%) |
Nov 28, 2014 | 14.13 | 14.25 | 14.07 | 14.12 | 623,883 | -0.02(-0.15%) |
Nov 26, 2014 | 13.94 | 14.14 | 14.14 | 14.14 | 1,076,073 | +0.19(+1.35%) |
Nov 25, 2014 | 14.12 | 14.12 | 13.94 | 13.95 | 1,807,822 | -0.19(-1.33%) |
Nov 24, 2014 | 14.34 | 14.44 | 14.10 | 14.14 | 1,713,451 | -0.20(-1.36%) |
Nov 21, 2014 | 14.33 | 14.66 | 14.27 | 14.33 | 2,844,633 | +0.13(+0.92%) |
Nov 20, 2014 | 13.96 | 14.32 | 13.94 | 14.20 | 1,754,217 | +0.18(+1.29%) |
Nov 19, 2014 | 14.07 | 14.13 | 13.94 | 14.02 | 855,306 | -0.06(-0.41%) |
Nov 18, 2014 | 14.04 | 14.20 | 13.99 | 14.08 | 1,629,981 | +0.07(+0.52%) |
Nov 17, 2014 | 13.53 | 14.08 | 13.53 | 14.01 | 1,721,925 | +0.49(+3.64%) |
Nov 14, 2014 | 13.61 | 13.81 | 13.50 | 13.52 | 2,794,874 | -0.07(-0.48%) |
Nov 13, 2014 | 13.54 | 13.75 | 13.42 | 13.58 | 2,581,639 | +0.01(+0.11%) |
Nov 12, 2014 | 13.45 | 13.99 | 13.39 | 13.57 | 2,872,598 | -0.33(-2.35%) |
Nov 11, 2014 | 14.25 | 14.29 | 13.86 | 13.89 | 1,629,037 | -0.33(-2.34%) |
Nov 10, 2014 | 14.03 | 14.32 | 13.91 | 14.23 | 1,749,939 | +0.22(+1.55%) |
Nov 07, 2014 | 13.98 | 14.18 | 13.89 | 14.01 | 2,068,153 | -0.05(-0.36%) |
Nov 06, 2014 | 13.57 | 14.09 | 13.43 | 14.06 | 2,292,759 | +0.51(+3.79%) |
Nov 05, 2014 | 13.69 | 13.72 | 13.50 | 13.54 | 1,546,365 | -0.01(-0.11%) |
Nov 04, 2014 | 13.59 | 13.78 | 13.51 | 13.56 | 742,790 | -0.07(-0.48%) |