Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.10 | 14.34 | 13.96 | 14.23 | 172,846 | +0.11(+0.81%) |
Jan 29, 2015 | 14.21 | 14.55 | 13.82 | 14.11 | 128,376 | -0.03(-0.20%) |
Jan 28, 2015 | 14.60 | 14.60 | 13.93 | 14.14 | 218,674 | -0.43(-2.96%) |
Jan 27, 2015 | 14.49 | 14.68 | 13.85 | 14.57 | 354,109 | +0.07(+0.46%) |
Jan 26, 2015 | 14.85 | 15.18 | 14.43 | 14.51 | 496,718 | -0.03(-0.23%) |
Jan 23, 2015 | 13.89 | 14.86 | 13.81 | 14.54 | 506,257 | +0.73(+5.32%) |
Jan 22, 2015 | 14.08 | 14.10 | 13.52 | 13.80 | 357,018 | -0.08(-0.55%) |
Jan 21, 2015 | 13.25 | 14.06 | 13.18 | 13.88 | 412,229 | +0.69(+5.21%) |
Jan 20, 2015 | 12.93 | 13.39 | 12.93 | 13.19 | 381,118 | +0.22(+1.68%) |
Jan 16, 2015 | 11.95 | 13.04 | 11.90 | 12.97 | 419,066 | +0.99(+8.27%) |
Jan 15, 2015 | 11.91 | 12.40 | 11.80 | 11.98 | 364,728 | +0.15(+1.24%) |
Jan 14, 2015 | 11.80 | 11.96 | 11.39 | 11.84 | 371,227 | -0.05(-0.44%) |
Jan 13, 2015 | 12.60 | 12.60 | 11.64 | 11.89 | 507,967 | -0.73(-5.79%) |
Jan 12, 2015 | 12.94 | 13.06 | 12.48 | 12.62 | 273,322 | -0.44(-3.38%) |
Jan 09, 2015 | 12.91 | 13.19 | 12.85 | 13.06 | 261,361 | +0.04(+0.33%) |
Jan 08, 2015 | 12.69 | 13.09 | 12.66 | 13.02 | 340,627 | +0.33(+2.58%) |
Jan 07, 2015 | 13.03 | 13.16 | 12.61 | 12.69 | 279,674 | -0.24(-1.83%) |
Jan 06, 2015 | 13.66 | 13.80 | 12.80 | 12.93 | 349,067 | -0.58(-4.32%) |
Jan 05, 2015 | 13.87 | 13.88 | 13.22 | 13.51 | 404,261 | -0.38(-2.73%) |
Jan 02, 2015 | 12.73 | 14.02 | 12.73 | 13.89 | 374,897 | +1.15(+9.00%) |
Dec 31, 2014 | 12.82 | 12.74 | 12.74 | 12.74 | 681,149 | -0.16(-1.25%) |
Dec 30, 2014 | 13.17 | 13.35 | 12.85 | 12.90 | 629,960 | -0.35(-2.61%) |
Dec 29, 2014 | 13.02 | 13.32 | 12.99 | 13.25 | 638,896 | +0.17(+1.30%) |
Dec 26, 2014 | 13.15 | 13.35 | 12.90 | 13.08 | 453,971 | +0.09(+0.66%) |
Dec 24, 2014 | 13.43 | 12.99 | 12.99 | 12.99 | 254,613 | -0.43(-3.21%) |
Dec 23, 2014 | 13.33 | 13.54 | 13.03 | 13.43 | 501,145 | +0.09(+0.71%) |
Dec 22, 2014 | 13.27 | 13.35 | 12.93 | 13.33 | 420,897 | +0.07(+0.54%) |
Dec 19, 2014 | 13.70 | 13.71 | 13.04 | 13.26 | 854,967 | -0.46(-3.39%) |
Dec 18, 2014 | 14.26 | 14.57 | 13.43 | 13.72 | 747,998 | -0.19(-1.40%) |
Dec 17, 2014 | 13.25 | 14.58 | 13.18 | 13.92 | 794,548 | +0.66(+5.01%) |
Dec 16, 2014 | 12.37 | 13.49 | 12.23 | 13.25 | 1,047,025 | +0.67(+5.31%) |
Dec 15, 2014 | 13.61 | 13.97 | 12.45 | 12.59 | 968,236 | -1.12(-8.16%) |
Dec 12, 2014 | 14.02 | 14.02 | 13.35 | 13.70 | 567,874 | -0.38(-2.73%) |
Dec 11, 2014 | 13.98 | 14.68 | 13.98 | 14.09 | 522,516 | +0.07(+0.51%) |
Dec 10, 2014 | 14.54 | 14.58 | 13.86 | 14.02 | 523,324 | -0.65(-4.43%) |
Dec 09, 2014 | 13.83 | 14.75 | 13.83 | 14.67 | 459,816 | +0.57(+4.07%) |
Dec 08, 2014 | 15.48 | 15.59 | 13.87 | 14.09 | 1,031,187 | -1.50(-9.61%) |
Dec 05, 2014 | 15.76 | 15.95 | 15.48 | 15.59 | 356,062 | -0.27(-1.70%) |
Dec 04, 2014 | 16.20 | 16.20 | 15.75 | 15.86 | 242,336 | -0.35(-2.16%) |
Dec 03, 2014 | 15.79 | 16.42 | 15.71 | 16.21 | 351,982 | +0.45(+2.83%) |
Dec 02, 2014 | 15.64 | 16.19 | 15.62 | 15.77 | 514,768 | +0.02(+0.12%) |
Dec 01, 2014 | 16.65 | 16.67 | 15.68 | 15.75 | 698,463 | -0.86(-5.17%) |
Nov 28, 2014 | 16.61 | 16.80 | 16.27 | 16.61 | 314,301 | -0.27(-1.63%) |
Nov 26, 2014 | 16.44 | 16.88 | 16.88 | 16.88 | 513,024 | +0.51(+3.13%) |
Nov 25, 2014 | 16.30 | 16.62 | 16.18 | 16.37 | 605,117 | +0.03(+0.20%) |
Nov 24, 2014 | 16.85 | 16.85 | 16.25 | 16.34 | 605,691 | -0.49(-2.93%) |
Nov 21, 2014 | 17.62 | 17.63 | 16.77 | 16.83 | 2,767,525 | -0.55(-3.19%) |
Nov 20, 2014 | 17.49 | 17.54 | 17.18 | 17.38 | 611,798 | -0.06(-0.35%) |
Nov 19, 2014 | 17.17 | 17.47 | 16.86 | 17.45 | 856,296 | +0.54(+3.17%) |
Nov 18, 2014 | 17.07 | 17.25 | 16.81 | 16.91 | 382,460 | -0.03(-0.17%) |
Nov 17, 2014 | 16.59 | 17.04 | 16.33 | 16.94 | 1,086,465 | +0.42(+2.57%) |
Nov 14, 2014 | 16.30 | 16.54 | 16.15 | 16.51 | 434,709 | +0.43(+2.67%) |
Nov 13, 2014 | 16.20 | 16.40 | 16.00 | 16.08 | 242,055 | -0.22(-1.34%) |
Nov 12, 2014 | 16.08 | 16.54 | 16.08 | 16.30 | 352,761 | +0.18(+1.15%) |
Nov 11, 2014 | 16.11 | 16.48 | 16.00 | 16.12 | 464,569 | -0.03(-0.18%) |
Nov 10, 2014 | 16.47 | 16.63 | 16.07 | 16.15 | 477,114 | -0.26(-1.59%) |
Nov 07, 2014 | 16.20 | 16.52 | 15.98 | 16.41 | 407,301 | +0.33(+2.03%) |
Nov 06, 2014 | 16.01 | 16.21 | 15.80 | 16.08 | 227,831 | +0.06(+0.36%) |
Nov 05, 2014 | 16.12 | 16.29 | 15.82 | 16.02 | 314,423 | -0.00(-0.02%) |
Nov 04, 2014 | 16.32 | 16.32 | 15.74 | 16.03 | 467,755 | -0.34(-2.06%) |