Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.45 | 15.86 | 15.45 | 15.67 | 55,545 | +0.22(+1.39%) |
Jan 29, 2015 | 15.53 | 15.76 | 15.43 | 15.46 | 4,209 | -0.11(-0.69%) |
Jan 28, 2015 | 15.47 | 15.68 | 15.43 | 15.57 | 6,395 | -0.03(-0.21%) |
Jan 27, 2015 | 15.62 | 15.90 | 15.56 | 15.60 | 9,723 | +0.13(+0.86%) |
Jan 26, 2015 | 15.43 | 15.91 | 15.43 | 15.47 | 11,759 | +0.04(+0.27%) |
Jan 23, 2015 | 15.75 | 15.75 | 15.33 | 15.43 | 15,713 | -0.29(-1.84%) |
Jan 22, 2015 | 15.83 | 15.89 | 15.00 | 15.72 | 22,761 | -0.14(-0.89%) |
Jan 21, 2015 | 15.91 | 15.91 | 15.42 | 15.86 | 50,094 | -0.02(-0.10%) |
Jan 20, 2015 | 15.13 | 15.89 | 14.92 | 15.87 | 31,704 | +0.75(+4.94%) |
Jan 16, 2015 | 14.84 | 15.31 | 14.84 | 15.13 | 4,421 | +0.26(+1.77%) |
Jan 15, 2015 | 14.15 | 14.99 | 14.15 | 14.86 | 35,900 | +0.71(+5.03%) |
Jan 14, 2015 | 14.67 | 15.34 | 13.88 | 14.15 | 64,573 | -0.84(-5.58%) |
Jan 13, 2015 | 15.38 | 15.53 | 14.97 | 14.99 | 14,763 | -0.37(-2.43%) |
Jan 12, 2015 | 15.94 | 15.94 | 15.36 | 15.36 | 67,188 | -0.20(-1.28%) |
Jan 09, 2015 | 14.70 | 16.53 | 14.59 | 15.56 | 144,840 | +0.64(+4.28%) |
Jan 08, 2015 | 14.61 | 14.94 | 14.58 | 14.92 | 7,455 | +0.31(+2.16%) |
Jan 07, 2015 | 14.59 | 14.92 | 14.58 | 14.61 | 8,343 | -0.30(-2.00%) |
Jan 06, 2015 | 14.80 | 14.91 | 14.58 | 14.90 | 7,030 | -0.01(-0.05%) |
Jan 05, 2015 | 15.04 | 15.04 | 14.52 | 14.91 | 28,999 | -0.41(-2.65%) |
Jan 02, 2015 | 14.33 | 15.32 | 13.84 | 15.32 | 24,407 | +1.18(+8.32%) |
Dec 31, 2014 | 14.25 | 14.14 | 14.14 | 14.14 | 3,983 | +0.09(+0.65%) |
Dec 30, 2014 | 14.05 | 14.16 | 14.05 | 14.05 | 3,395 | +0.01(+0.06%) |
Dec 29, 2014 | 13.80 | 14.23 | 13.80 | 14.04 | 2,417 | -0.01(-0.06%) |
Dec 26, 2014 | 14.01 | 14.05 | 14.01 | 14.05 | 485 | -0.03(-0.24%) |
Dec 23, 2014 | 14.08 | 14.08 | 14.08 | 14.08 | 3,742 | -0.08(-0.59%) |
Dec 22, 2014 | 14.56 | 14.62 | 14.11 | 14.17 | 17,225 | -0.29(-2.01%) |
Dec 19, 2014 | 14.42 | 14.76 | 13.76 | 14.46 | 56,716 | +0.53(+3.81%) |
Dec 18, 2014 | 13.88 | 14.48 | 13.88 | 13.93 | 7,713 | +0.25(+1.85%) |
Dec 17, 2014 | 13.69 | 14.17 | 13.67 | 13.67 | 5,847 | -0.19(-1.40%) |
Dec 16, 2014 | 14.16 | 14.41 | 13.77 | 13.87 | 2,166 | -0.39(-2.73%) |
Dec 15, 2014 | 14.25 | 14.64 | 14.12 | 14.26 | 9,799 | +0.05(+0.35%) |
Dec 12, 2014 | 14.00 | 14.64 | 14.00 | 14.21 | 13,086 | +0.22(+1.60%) |
Dec 11, 2014 | 14.75 | 14.75 | 13.98 | 13.98 | 9,251 | -0.23(-1.63%) |
Dec 10, 2014 | 13.92 | 14.34 | 13.72 | 14.22 | 4,935 | +0.36(+2.63%) |
Dec 09, 2014 | 14.16 | 14.51 | 13.67 | 13.85 | 7,321 | -0.15(-1.07%) |
Dec 08, 2014 | 14.21 | 14.46 | 13.83 | 14.00 | 11,628 | -0.21(-1.45%) |
Dec 05, 2014 | 14.32 | 14.75 | 13.61 | 14.21 | 6,293 | -0.01(-0.06%) |
Dec 04, 2014 | 14.39 | 14.51 | 13.98 | 14.22 | 31,918 | -0.18(-1.27%) |
Dec 03, 2014 | 14.77 | 14.77 | 14.39 | 14.40 | 3,754 | -0.27(-1.81%) |
Dec 02, 2014 | 14.08 | 14.77 | 14.00 | 14.66 | 16,285 | +0.61(+4.38%) |
Dec 01, 2014 | 14.04 | 14.05 | 13.80 | 14.05 | 2,736 | +0.11(+0.82%) |
Nov 28, 2014 | 14.13 | 14.16 | 13.66 | 13.93 | 2,458 | +0.26(+1.88%) |
Nov 26, 2014 | 14.16 | 13.68 | 13.68 | 13.68 | 2,293 | -0.31(-2.25%) |
Nov 25, 2014 | 13.81 | 14.08 | 13.81 | 13.99 | 16,754 | +0.44(+3.24%) |
Nov 24, 2014 | 13.80 | 13.82 | 13.55 | 13.55 | 2,340 | -0.20(-1.45%) |
Nov 21, 2014 | 13.65 | 14.00 | 13.59 | 13.75 | 15,890 | +0.18(+1.34%) |
Nov 20, 2014 | 13.64 | 13.65 | 13.52 | 13.57 | 2,283 | +0.05(+0.37%) |
Nov 19, 2014 | 13.61 | 13.61 | 13.30 | 13.52 | 2,438 | -0.15(-1.10%) |
Nov 18, 2014 | 13.47 | 13.67 | 13.35 | 13.67 | 3,273 | +0.26(+1.91%) |
Nov 17, 2014 | 13.63 | 13.64 | 13.40 | 13.41 | 8,513 | -0.12(-0.92%) |
Nov 14, 2014 | 13.35 | 13.54 | 13.29 | 13.54 | 1,704 | -0.04(-0.30%) |
Nov 13, 2014 | 13.31 | 13.63 | 13.25 | 13.58 | 3,877 | +0.26(+1.91%) |
Nov 12, 2014 | 13.56 | 13.74 | 13.28 | 13.32 | 20,413 | -0.03(-0.25%) |
Nov 11, 2014 | 13.19 | 13.37 | 13.19 | 13.36 | 11,747 | +0.01(+0.06%) |
Nov 10, 2014 | 13.68 | 13.68 | 13.35 | 13.35 | 2,795 | -0.02(-0.18%) |
Nov 07, 2014 | 13.44 | 13.44 | 13.25 | 13.37 | 2,892 | +0.00(+0.00%) |
Nov 06, 2014 | 13.37 | 13.56 | 13.37 | 13.37 | 14,257 | -0.02(-0.12%) |
Nov 05, 2014 | 13.54 | 13.54 | 13.17 | 13.39 | 6,822 | -0.01(-0.06%) |
Nov 04, 2014 | 13.41 | 13.41 | 13.17 | 13.40 | 7,318 | +0.07(+0.49%) |