Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.92 | 15.05 | 14.86 | 14.86 | 58,108 | -0.19(-1.26%) |
Jan 29, 2015 | 14.94 | 15.05 | 14.90 | 15.05 | 8,415 | -0.06(-0.38%) |
Jan 28, 2015 | 15.04 | 15.11 | 15.04 | 15.11 | 11,114 | +0.02(+0.16%) |
Jan 27, 2015 | 15.16 | 15.20 | 15.08 | 15.08 | 7,087 | -0.16(-1.03%) |
Jan 26, 2015 | 14.96 | 15.29 | 14.96 | 15.24 | 38,764 | +0.12(+0.77%) |
Jan 23, 2015 | 14.74 | 15.12 | 14.74 | 15.12 | 61,897 | +0.16(+1.04%) |
Jan 22, 2015 | 14.69 | 14.97 | 14.69 | 14.97 | 84,063 | +0.25(+1.68%) |
Jan 21, 2015 | 14.65 | 14.72 | 14.57 | 14.72 | 34,173 | +0.00(+0.00%) |
Jan 20, 2015 | 14.79 | 14.86 | 14.56 | 14.72 | 27,140 | -0.01(-0.06%) |
Jan 16, 2015 | 14.65 | 14.75 | 14.64 | 14.73 | 24,891 | +0.02(+0.17%) |
Jan 15, 2015 | 14.78 | 14.81 | 14.70 | 14.70 | 1,005 | -0.12(-0.84%) |
Jan 14, 2015 | 14.50 | 14.84 | 14.50 | 14.83 | 9,195 | +0.14(+0.96%) |
Jan 13, 2015 | 14.81 | 14.94 | 14.62 | 14.69 | 10,318 | -0.09(-0.61%) |
Jan 12, 2015 | 14.87 | 15.01 | 14.73 | 14.78 | 38,333 | -0.11(-0.74%) |
Jan 09, 2015 | 14.83 | 14.97 | 14.83 | 14.89 | 17,463 | +0.01(+0.05%) |
Jan 08, 2015 | 14.96 | 14.96 | 14.86 | 14.88 | 53,936 | -0.02(-0.15%) |
Jan 07, 2015 | 14.69 | 14.92 | 14.69 | 14.90 | 49,903 | +0.17(+1.12%) |
Jan 06, 2015 | 14.76 | 14.80 | 14.61 | 14.74 | 119,951 | +0.04(+0.28%) |
Jan 05, 2015 | 14.71 | 14.83 | 14.69 | 14.69 | 29,021 | -0.01(-0.06%) |
Jan 02, 2015 | 14.41 | 14.70 | 14.41 | 14.70 | 70,000 | +0.26(+1.83%) |
Dec 31, 2014 | 14.46 | 14.44 | 14.44 | 14.44 | 13,083 | -0.16(-1.07%) |
Dec 30, 2014 | 14.46 | 14.61 | 14.46 | 14.59 | 3,944 | -0.02(-0.11%) |
Dec 29, 2014 | 14.62 | 14.69 | 14.36 | 14.61 | 17,405 | +0.04(+0.28%) |
Dec 26, 2014 | 14.40 | 14.59 | 14.37 | 14.57 | 10,689 | +0.10(+0.68%) |
Dec 24, 2014 | 14.35 | 14.47 | 14.47 | 14.47 | 3,270 | +0.04(+0.29%) |
Dec 23, 2014 | 14.62 | 14.62 | 14.43 | 14.43 | 10,013 | -0.04(-0.29%) |
Dec 22, 2014 | 14.36 | 14.47 | 14.35 | 14.47 | 13,177 | +0.00(+0.00%) |
Dec 19, 2014 | 14.27 | 14.56 | 14.27 | 14.47 | 6,543 | +0.14(+0.98%) |
Dec 18, 2014 | 14.49 | 14.58 | 14.24 | 14.33 | 11,032 | -0.12(-0.86%) |
Dec 17, 2014 | 13.98 | 14.50 | 13.98 | 14.45 | 9,828 | +0.24(+1.68%) |
Dec 16, 2014 | 14.03 | 14.22 | 14.03 | 14.21 | 59,600 | +0.14(+1.02%) |
Dec 15, 2014 | 14.32 | 14.32 | 13.93 | 14.07 | 38,768 | -0.05(-0.37%) |
Dec 12, 2014 | 14.21 | 14.32 | 14.12 | 14.12 | 70,975 | +0.10(+0.71%) |
Dec 11, 2014 | 14.28 | 14.39 | 14.03 | 14.03 | 17,263 | -0.11(-0.79%) |
Dec 10, 2014 | 13.86 | 14.14 | 13.86 | 14.14 | 26,728 | +0.29(+2.08%) |
Dec 09, 2014 | 13.69 | 13.88 | 13.69 | 13.85 | 37,805 | +0.04(+0.30%) |
Dec 08, 2014 | 13.55 | 13.86 | 13.55 | 13.81 | 38,271 | +0.12(+0.84%) |
Dec 05, 2014 | 13.73 | 13.81 | 13.68 | 13.69 | 18,755 | -0.02(-0.18%) |
Dec 04, 2014 | 13.73 | 13.74 | 13.68 | 13.72 | 36,314 | +0.05(+0.36%) |
Dec 03, 2014 | 13.65 | 13.77 | 13.60 | 13.67 | 43,629 | -0.02(-0.12%) |
Dec 02, 2014 | 13.64 | 13.68 | 13.64 | 13.68 | 4,963 | +0.11(+0.79%) |
Dec 01, 2014 | 13.77 | 13.77 | 13.55 | 13.58 | 31,628 | -0.19(-1.35%) |
Nov 28, 2014 | 13.78 | 13.78 | 13.76 | 13.76 | 2,191 | +0.15(+1.14%) |
Nov 26, 2014 | 13.55 | 13.61 | 13.61 | 13.61 | 52,957 | +0.12(+0.91%) |
Nov 25, 2014 | 13.39 | 13.55 | 13.39 | 13.49 | 23,066 | +0.01(+0.06%) |
Nov 24, 2014 | 13.41 | 13.54 | 13.41 | 13.48 | 35,457 | +0.03(+0.24%) |
Nov 21, 2014 | 13.37 | 13.45 | 13.30 | 13.45 | 24,905 | +0.14(+1.05%) |
Nov 20, 2014 | 13.07 | 13.31 | 13.07 | 13.31 | 23,444 | +0.14(+1.06%) |
Nov 19, 2014 | 13.20 | 13.22 | 13.07 | 13.17 | 105,913 | -0.06(-0.43%) |
Nov 18, 2014 | 13.17 | 13.23 | 13.12 | 13.22 | 37,297 | +0.08(+0.62%) |
Nov 17, 2014 | 13.06 | 13.14 | 13.01 | 13.14 | 20,515 | +0.12(+0.88%) |
Nov 14, 2014 | 13.06 | 13.35 | 13.02 | 13.03 | 81,969 | +0.01(+0.06%) |
Nov 13, 2014 | 12.88 | 13.05 | 12.88 | 13.02 | 21,117 | +0.07(+0.57%) |
Nov 12, 2014 | 12.88 | 12.99 | 12.88 | 12.95 | 62,852 | -0.05(-0.38%) |
Nov 11, 2014 | 12.92 | 12.99 | 12.90 | 12.99 | 29,015 | +0.00(+0.00%) |
Nov 10, 2014 | 12.82 | 13.10 | 12.81 | 12.99 | 120,144 | +0.06(+0.44%) |
Nov 07, 2014 | 12.87 | 12.94 | 12.81 | 12.94 | 26,691 | -0.08(-0.63%) |
Nov 06, 2014 | 13.13 | 13.14 | 12.95 | 13.02 | 42,711 | +0.02(+0.13%) |
Nov 05, 2014 | 12.95 | 13.08 | 12.93 | 13.00 | 69,566 | -0.02(-0.13%) |
Nov 04, 2014 | 13.04 | 13.04 | 12.87 | 13.02 | 45,685 | -0.01(-0.06%) |