Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.33 | 15.48 | 15.10 | 15.14 | 214,229 | -0.31(-2.04%) |
Jan 29, 2015 | 15.00 | 15.48 | 14.85 | 15.45 | 206,472 | +0.53(+3.57%) |
Jan 28, 2015 | 15.36 | 15.42 | 14.83 | 14.92 | 247,485 | -0.33(-2.14%) |
Jan 27, 2015 | 15.36 | 15.51 | 15.22 | 15.25 | 274,885 | -0.28(-1.79%) |
Jan 26, 2015 | 15.12 | 15.54 | 14.96 | 15.53 | 227,129 | +0.46(+3.07%) |
Jan 23, 2015 | 15.08 | 15.15 | 14.92 | 15.06 | 318,987 | -0.06(-0.38%) |
Jan 22, 2015 | 15.14 | 15.15 | 14.84 | 15.12 | 579,322 | +0.12(+0.79%) |
Jan 21, 2015 | 15.13 | 15.30 | 14.91 | 15.00 | 297,979 | -0.11(-0.76%) |
Jan 20, 2015 | 15.49 | 15.67 | 15.09 | 15.12 | 392,244 | -0.32(-2.08%) |
Jan 16, 2015 | 15.08 | 15.63 | 15.01 | 15.44 | 327,336 | +0.30(+1.98%) |
Jan 15, 2015 | 15.96 | 15.96 | 15.00 | 15.14 | 296,398 | -0.85(-5.30%) |
Jan 14, 2015 | 15.69 | 16.08 | 15.21 | 15.99 | 293,174 | +0.16(+0.99%) |
Jan 13, 2015 | 16.15 | 16.32 | 15.56 | 15.83 | 297,814 | -0.11(-0.72%) |
Jan 12, 2015 | 15.91 | 16.14 | 15.60 | 15.94 | 338,093 | +0.08(+0.48%) |
Jan 09, 2015 | 15.85 | 16.15 | 15.81 | 15.87 | 168,249 | +0.08(+0.52%) |
Jan 08, 2015 | 15.60 | 15.91 | 15.45 | 15.79 | 511,693 | +0.35(+2.29%) |
Jan 07, 2015 | 15.42 | 15.57 | 15.18 | 15.43 | 302,602 | +0.16(+1.05%) |
Jan 06, 2015 | 15.52 | 15.52 | 15.08 | 15.27 | 234,715 | -0.24(-1.56%) |
Jan 05, 2015 | 15.70 | 15.72 | 15.38 | 15.51 | 254,343 | -0.32(-2.04%) |
Jan 02, 2015 | 16.18 | 16.22 | 15.66 | 15.84 | 184,082 | -0.25(-1.56%) |
Dec 31, 2014 | 16.10 | 16.09 | 16.09 | 16.09 | 213,945 | +0.04(+0.24%) |
Dec 30, 2014 | 16.14 | 16.19 | 15.92 | 16.05 | 101,076 | -0.08(-0.52%) |
Dec 29, 2014 | 16.02 | 16.20 | 16.02 | 16.13 | 79,705 | +0.16(+1.02%) |
Dec 26, 2014 | 15.91 | 16.00 | 15.78 | 15.97 | 113,877 | +0.06(+0.38%) |
Dec 24, 2014 | 15.89 | 15.91 | 15.91 | 15.91 | 133,922 | +0.01(+0.08%) |
Dec 23, 2014 | 15.99 | 16.14 | 15.78 | 15.90 | 150,066 | +0.02(+0.11%) |
Dec 22, 2014 | 15.76 | 16.04 | 15.61 | 15.88 | 140,331 | +0.21(+1.35%) |
Dec 19, 2014 | 15.99 | 15.99 | 15.62 | 15.67 | 818,829 | -0.36(-2.26%) |
Dec 18, 2014 | 15.89 | 16.09 | 15.62 | 16.03 | 313,987 | +0.32(+2.06%) |
Dec 17, 2014 | 15.18 | 15.73 | 14.91 | 15.71 | 244,198 | +0.61(+4.07%) |
Dec 16, 2014 | 14.82 | 15.36 | 14.71 | 15.09 | 273,294 | +0.25(+1.65%) |
Dec 15, 2014 | 14.89 | 15.00 | 14.76 | 14.85 | 202,477 | -0.01(-0.04%) |
Dec 12, 2014 | 15.04 | 15.39 | 14.71 | 14.85 | 340,570 | -0.35(-2.33%) |
Dec 11, 2014 | 15.21 | 15.47 | 15.14 | 15.21 | 210,122 | +0.10(+0.68%) |
Dec 10, 2014 | 15.34 | 15.57 | 15.05 | 15.11 | 318,805 | -0.34(-2.19%) |
Dec 09, 2014 | 14.86 | 15.48 | 14.86 | 15.44 | 354,150 | +0.38(+2.53%) |
Dec 08, 2014 | 15.12 | 15.25 | 14.97 | 15.06 | 270,361 | -0.08(-0.54%) |
Dec 05, 2014 | 15.12 | 15.25 | 14.99 | 15.14 | 173,719 | +0.02(+0.14%) |
Dec 04, 2014 | 14.85 | 15.17 | 14.74 | 15.12 | 301,107 | +0.31(+2.06%) |
Dec 03, 2014 | 14.59 | 14.90 | 14.35 | 14.82 | 198,314 | +0.28(+1.94%) |
Dec 02, 2014 | 14.44 | 14.91 | 14.40 | 14.54 | 234,053 | +0.08(+0.56%) |
Dec 01, 2014 | 14.40 | 14.67 | 14.23 | 14.46 | 191,548 | +0.02(+0.13%) |
Nov 28, 2014 | 14.89 | 14.90 | 14.40 | 14.44 | 91,169 | -0.40(-2.69%) |
Nov 26, 2014 | 14.87 | 14.84 | 14.84 | 14.84 | 114,082 | -0.04(-0.28%) |
Nov 25, 2014 | 15.05 | 15.05 | 14.78 | 14.88 | 125,620 | -0.10(-0.66%) |
Nov 24, 2014 | 14.81 | 15.03 | 14.78 | 14.98 | 112,452 | +0.25(+1.67%) |
Nov 21, 2014 | 15.12 | 15.12 | 14.66 | 14.73 | 145,865 | -0.24(-1.60%) |
Nov 20, 2014 | 14.51 | 14.99 | 14.51 | 14.97 | 110,409 | +0.45(+3.10%) |
Nov 19, 2014 | 14.82 | 14.82 | 14.46 | 14.52 | 109,605 | -0.29(-1.94%) |
Nov 18, 2014 | 14.59 | 14.92 | 14.53 | 14.81 | 144,232 | +0.25(+1.73%) |
Nov 17, 2014 | 14.89 | 14.89 | 14.54 | 14.56 | 120,746 | -0.33(-2.24%) |
Nov 14, 2014 | 14.88 | 14.98 | 14.77 | 14.89 | 134,721 | +0.02(+0.14%) |
Nov 13, 2014 | 15.13 | 15.14 | 14.78 | 14.87 | 124,477 | -0.30(-1.98%) |
Nov 12, 2014 | 15.01 | 15.19 | 14.97 | 15.17 | 102,161 | +0.04(+0.28%) |
Nov 11, 2014 | 15.08 | 15.13 | 14.92 | 15.13 | 137,214 | +0.06(+0.42%) |
Nov 10, 2014 | 15.12 | 15.12 | 14.84 | 15.06 | 148,592 | +0.01(+0.08%) |
Nov 07, 2014 | 15.02 | 15.06 | 14.75 | 15.05 | 159,110 | +0.04(+0.26%) |
Nov 06, 2014 | 15.09 | 15.13 | 14.92 | 15.01 | 316,283 | +0.01(+0.08%) |
Nov 05, 2014 | 15.23 | 15.23 | 14.89 | 15.00 | 147,305 | -0.09(-0.58%) |
Nov 04, 2014 | 15.13 | 15.25 | 15.00 | 15.09 | 187,625 | -0.08(-0.53%) |