Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.77 | 14.40 | 13.40 | 14.09 | 53,216 | +0.18(+1.29%) |
Jan 29, 2015 | 13.51 | 13.94 | 13.22 | 13.91 | 25,405 | +0.68(+5.14%) |
Jan 28, 2015 | 13.76 | 14.03 | 13.08 | 13.23 | 34,061 | -0.51(-3.71%) |
Jan 27, 2015 | 13.70 | 14.00 | 13.50 | 13.74 | 24,241 | -0.18(-1.29%) |
Jan 26, 2015 | 13.75 | 14.19 | 13.48 | 13.92 | 30,708 | +0.28(+2.05%) |
Jan 23, 2015 | 13.62 | 13.79 | 13.36 | 13.64 | 18,340 | +0.06(+0.44%) |
Jan 22, 2015 | 13.25 | 13.72 | 13.03 | 13.58 | 27,397 | +0.43(+3.27%) |
Jan 21, 2015 | 13.09 | 13.38 | 13.06 | 13.15 | 32,162 | +0.09(+0.69%) |
Jan 20, 2015 | 13.31 | 13.73 | 13.02 | 13.06 | 32,309 | -0.18(-1.36%) |
Jan 16, 2015 | 13.15 | 13.66 | 12.91 | 13.24 | 36,410 | +0.01(+0.08%) |
Jan 15, 2015 | 14.19 | 14.49 | 13.00 | 13.23 | 50,219 | -0.78(-5.57%) |
Jan 14, 2015 | 14.35 | 14.67 | 14.00 | 14.01 | 24,769 | -0.45(-3.11%) |
Jan 13, 2015 | 14.69 | 15.00 | 14.36 | 14.46 | 82,919 | -0.07(-0.48%) |
Jan 12, 2015 | 14.68 | 15.10 | 14.43 | 14.53 | 29,280 | -0.06(-0.41%) |
Jan 09, 2015 | 14.70 | 14.73 | 14.46 | 14.59 | 19,901 | -0.09(-0.61%) |
Jan 08, 2015 | 14.53 | 14.85 | 14.36 | 14.68 | 35,856 | +0.22(+1.52%) |
Jan 07, 2015 | 14.25 | 14.56 | 14.02 | 14.46 | 67,126 | +0.27(+1.90%) |
Jan 06, 2015 | 14.70 | 14.95 | 14.08 | 14.19 | 42,243 | -0.35(-2.41%) |
Jan 05, 2015 | 14.35 | 14.74 | 13.97 | 14.54 | 36,321 | +0.16(+1.11%) |
Jan 02, 2015 | 14.64 | 14.64 | 13.90 | 14.38 | 37,939 | -0.10(-0.69%) |
Dec 31, 2014 | 14.63 | 14.48 | 14.48 | 14.48 | 61,400 | -0.18(-1.23%) |
Dec 30, 2014 | 14.60 | 14.87 | 14.26 | 14.66 | 56,849 | +0.00(+0.00%) |
Dec 29, 2014 | 14.25 | 14.89 | 14.13 | 14.66 | 63,076 | +0.37(+2.59%) |
Dec 26, 2014 | 14.09 | 14.33 | 13.96 | 14.29 | 6,983 | +0.29(+2.07%) |
Dec 24, 2014 | 14.09 | 14.00 | 14.00 | 14.00 | 14,700 | -0.01(-0.07%) |
Dec 23, 2014 | 14.03 | 14.09 | 13.96 | 14.01 | 28,373 | -0.06(-0.43%) |
Dec 22, 2014 | 14.34 | 14.43 | 13.96 | 14.07 | 38,345 | -0.18(-1.26%) |
Dec 19, 2014 | 14.08 | 14.59 | 14.08 | 14.25 | 45,865 | +0.09(+0.64%) |
Dec 18, 2014 | 14.12 | 14.17 | 13.76 | 14.16 | 52,794 | -0.08(-0.56%) |
Dec 17, 2014 | 13.69 | 14.25 | 13.69 | 14.24 | 15,080 | +0.48(+3.49%) |
Dec 16, 2014 | 13.75 | 14.00 | 13.64 | 13.76 | 25,591 | -0.14(-1.01%) |
Dec 15, 2014 | 14.03 | 14.09 | 13.72 | 13.90 | 66,095 | -0.02(-0.14%) |
Dec 12, 2014 | 13.92 | 14.22 | 13.79 | 13.92 | 22,457 | -0.20(-1.42%) |
Dec 11, 2014 | 14.33 | 14.33 | 14.06 | 14.12 | 20,135 | -0.11(-0.77%) |
Dec 10, 2014 | 14.43 | 14.49 | 14.11 | 14.23 | 16,914 | -0.18(-1.25%) |
Dec 09, 2014 | 14.15 | 14.49 | 14.08 | 14.41 | 19,337 | +0.17(+1.19%) |
Dec 08, 2014 | 14.10 | 14.41 | 14.10 | 14.24 | 15,655 | +0.00(+0.00%) |
Dec 05, 2014 | 13.93 | 14.34 | 13.93 | 14.24 | 5,612 | +0.29(+2.08%) |
Dec 04, 2014 | 14.14 | 14.29 | 13.91 | 13.95 | 18,490 | -0.34(-2.38%) |
Dec 03, 2014 | 14.38 | 14.54 | 14.27 | 14.29 | 15,388 | -0.26(-1.79%) |
Dec 02, 2014 | 14.73 | 14.73 | 14.45 | 14.55 | 17,941 | +0.09(+0.62%) |
Dec 01, 2014 | 14.25 | 14.65 | 14.25 | 14.46 | 25,429 | +0.21(+1.47%) |
Nov 28, 2014 | 14.19 | 14.40 | 14.19 | 14.25 | 11,715 | -0.01(-0.07%) |
Nov 26, 2014 | 14.11 | 14.26 | 14.26 | 14.26 | 6,700 | -0.02(-0.14%) |
Nov 25, 2014 | 14.50 | 14.50 | 14.14 | 14.28 | 8,189 | -0.33(-2.26%) |
Nov 24, 2014 | 14.75 | 14.75 | 14.23 | 14.61 | 34,869 | +0.15(+1.04%) |
Nov 21, 2014 | 14.32 | 14.89 | 14.32 | 14.46 | 34,981 | +0.40(+2.84%) |
Nov 20, 2014 | 14.21 | 14.21 | 13.97 | 14.06 | 17,995 | -0.01(-0.07%) |
Nov 19, 2014 | 13.90 | 14.16 | 13.72 | 14.07 | 40,044 | +0.06(+0.43%) |
Nov 18, 2014 | 14.03 | 14.24 | 13.95 | 14.01 | 20,007 | +0.01(+0.07%) |
Nov 17, 2014 | 14.37 | 14.37 | 13.99 | 14.00 | 22,534 | -0.45(-3.11%) |
Nov 14, 2014 | 14.16 | 14.47 | 14.01 | 14.45 | 43,726 | +0.35(+2.48%) |
Nov 13, 2014 | 14.23 | 14.49 | 14.04 | 14.10 | 29,336 | -0.25(-1.74%) |
Nov 12, 2014 | 14.41 | 14.69 | 14.23 | 14.35 | 29,370 | -0.21(-1.44%) |
Nov 11, 2014 | 14.41 | 14.60 | 13.96 | 14.56 | 64,378 | -0.02(-0.14%) |
Nov 10, 2014 | 14.29 | 14.60 | 13.95 | 14.58 | 80,173 | +0.52(+3.70%) |
Nov 07, 2014 | 14.40 | 14.75 | 13.79 | 14.06 | 78,798 | -0.96(-6.39%) |
Nov 06, 2014 | 14.70 | 15.17 | 14.47 | 15.02 | 120,479 | +0.19(+1.28%) |
Nov 05, 2014 | 14.90 | 14.99 | 14.68 | 14.83 | 16,446 | -0.02(-0.13%) |
Nov 04, 2014 | 14.93 | 15.09 | 14.52 | 14.85 | 23,391 | -0.30(-1.98%) |