Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.19 | 15.03 | 14.19 | 15.03 | 223,985 | +0.71(+4.96%) |
Jan 29, 2015 | 14.48 | 14.48 | 14.14 | 14.32 | 167,278 | -0.13(-0.90%) |
Jan 28, 2015 | 14.82 | 14.98 | 14.37 | 14.45 | 88,839 | -0.32(-2.17%) |
Jan 27, 2015 | 14.58 | 15.08 | 14.55 | 14.77 | 160,695 | +0.07(+0.48%) |
Jan 26, 2015 | 14.50 | 14.88 | 14.40 | 14.70 | 88,992 | +0.17(+1.17%) |
Jan 23, 2015 | 14.50 | 14.58 | 14.45 | 14.53 | 78,279 | +0.03(+0.21%) |
Jan 22, 2015 | 14.24 | 14.50 | 14.10 | 14.50 | 89,364 | +0.35(+2.47%) |
Jan 21, 2015 | 14.27 | 14.34 | 14.03 | 14.15 | 43,383 | -0.22(-1.53%) |
Jan 20, 2015 | 14.47 | 14.84 | 14.27 | 14.37 | 58,288 | -0.02(-0.14%) |
Jan 16, 2015 | 14.14 | 14.44 | 14.14 | 14.39 | 73,148 | +0.18(+1.27%) |
Jan 15, 2015 | 14.16 | 14.35 | 13.99 | 14.21 | 93,151 | +0.15(+1.07%) |
Jan 14, 2015 | 14.15 | 14.29 | 13.85 | 14.06 | 208,633 | -0.18(-1.26%) |
Jan 13, 2015 | 14.27 | 14.39 | 13.99 | 14.24 | 603,013 | -0.03(-0.21%) |
Jan 12, 2015 | 14.50 | 14.52 | 14.07 | 14.27 | 827,583 | +0.37(+2.66%) |
Jan 09, 2015 | 13.90 | 13.98 | 13.79 | 13.90 | 184,379 | +0.00(+0.00%) |
Jan 08, 2015 | 14.09 | 14.09 | 13.82 | 13.90 | 231,310 | -0.10(-0.71%) |
Jan 07, 2015 | 14.04 | 14.04 | 13.82 | 14.00 | 104,916 | +0.04(+0.29%) |
Jan 06, 2015 | 14.04 | 14.07 | 13.62 | 13.96 | 109,340 | -0.07(-0.50%) |
Jan 05, 2015 | 14.11 | 14.36 | 13.95 | 14.03 | 114,024 | -0.11(-0.78%) |
Jan 02, 2015 | 14.38 | 14.38 | 13.99 | 14.14 | 146,112 | -0.13(-0.91%) |
Dec 31, 2014 | 14.40 | 14.27 | 14.27 | 14.27 | 141,000 | -0.12(-0.80%) |
Dec 30, 2014 | 14.49 | 14.57 | 14.25 | 14.38 | 65,506 | -0.11(-0.72%) |
Dec 29, 2014 | 14.40 | 14.52 | 14.37 | 14.49 | 108,607 | +0.14(+0.98%) |
Dec 26, 2014 | 14.54 | 14.60 | 14.34 | 14.35 | 172,493 | -0.19(-1.31%) |
Dec 24, 2014 | 14.50 | 14.54 | 14.54 | 14.54 | 610,400 | +0.94(+6.91%) |
Dec 23, 2014 | 13.64 | 13.64 | 13.35 | 13.60 | 114,681 | +0.13(+0.97%) |
Dec 22, 2014 | 13.42 | 13.68 | 13.42 | 13.47 | 155,627 | +0.02(+0.15%) |
Dec 19, 2014 | 13.37 | 13.76 | 13.14 | 13.45 | 213,888 | +0.05(+0.37%) |
Dec 18, 2014 | 13.88 | 13.88 | 13.21 | 13.40 | 241,337 | -0.29(-2.12%) |
Dec 17, 2014 | 13.78 | 14.00 | 13.66 | 13.69 | 164,455 | -0.10(-0.73%) |
Dec 16, 2014 | 13.65 | 14.00 | 13.65 | 13.79 | 79,445 | +0.14(+1.03%) |
Dec 15, 2014 | 13.83 | 14.05 | 13.54 | 13.65 | 116,836 | -0.02(-0.15%) |
Dec 12, 2014 | 13.74 | 14.11 | 13.54 | 13.67 | 157,641 | -0.28(-2.01%) |
Dec 11, 2014 | 14.13 | 14.15 | 13.80 | 13.95 | 114,432 | -0.12(-0.85%) |
Dec 10, 2014 | 14.24 | 14.38 | 14.01 | 14.07 | 103,687 | -0.19(-1.33%) |
Dec 09, 2014 | 13.93 | 14.33 | 13.87 | 14.26 | 120,116 | +0.21(+1.49%) |
Dec 08, 2014 | 14.22 | 14.37 | 14.01 | 14.05 | 144,705 | -0.33(-2.29%) |
Dec 05, 2014 | 14.32 | 14.47 | 14.26 | 14.38 | 131,180 | +0.17(+1.20%) |
Dec 04, 2014 | 14.45 | 14.55 | 13.96 | 14.21 | 549,737 | -0.23(-1.59%) |
Dec 03, 2014 | 14.80 | 14.89 | 14.34 | 14.44 | 1,854,936 | +2.68(+22.79%) |
Dec 02, 2014 | 11.68 | 11.81 | 11.67 | 11.76 | 74,402 | +0.17(+1.47%) |
Dec 01, 2014 | 11.74 | 11.79 | 11.56 | 11.59 | 56,581 | -0.10(-0.86%) |
Nov 28, 2014 | 11.73 | 11.89 | 11.31 | 11.69 | 27,448 | -0.03(-0.26%) |
Nov 26, 2014 | 11.58 | 11.72 | 11.72 | 11.72 | 21,200 | +0.08(+0.69%) |
Nov 25, 2014 | 11.50 | 11.65 | 11.39 | 11.64 | 22,889 | +0.12(+1.04%) |
Nov 24, 2014 | 11.45 | 11.54 | 11.33 | 11.52 | 37,740 | +0.15(+1.32%) |
Nov 21, 2014 | 11.57 | 11.57 | 11.31 | 11.37 | 46,303 | +0.03(+0.26%) |
Nov 20, 2014 | 11.13 | 11.44 | 11.08 | 11.34 | 24,283 | +0.21(+1.89%) |
Nov 19, 2014 | 11.48 | 11.48 | 11.07 | 11.13 | 51,225 | -0.30(-2.62%) |
Nov 18, 2014 | 11.47 | 11.52 | 10.86 | 11.43 | 32,686 | -0.02(-0.17%) |
Nov 17, 2014 | 11.48 | 11.79 | 11.41 | 11.45 | 24,076 | -0.10(-0.87%) |
Nov 14, 2014 | 11.51 | 11.74 | 11.45 | 11.55 | 47,929 | +0.07(+0.61%) |
Nov 13, 2014 | 11.47 | 11.83 | 11.29 | 11.48 | 100,946 | +0.07(+0.61%) |
Nov 12, 2014 | 10.96 | 11.47 | 10.96 | 11.41 | 100,488 | +0.35(+3.16%) |
Nov 11, 2014 | 10.94 | 11.07 | 10.72 | 11.06 | 45,490 | +0.11(+1.00%) |
Nov 10, 2014 | 11.09 | 11.22 | 10.94 | 10.95 | 83,866 | -0.10(-0.90%) |
Nov 07, 2014 | 11.03 | 11.12 | 10.97 | 11.05 | 40,478 | +0.04(+0.36%) |
Nov 06, 2014 | 10.93 | 11.03 | 10.81 | 11.01 | 70,067 | +0.10(+0.92%) |
Nov 05, 2014 | 10.90 | 11.00 | 10.59 | 10.91 | 70,059 | +0.01(+0.09%) |
Nov 04, 2014 | 10.70 | 11.04 | 10.59 | 10.90 | 42,423 | -0.10(-0.91%) |