Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.34 | 13.49 | 13.34 | 13.43 | 24,261 | +0.05(+0.36%) |
Jan 29, 2015 | 13.23 | 13.47 | 13.23 | 13.38 | 52,589 | -0.02(-0.16%) |
Jan 28, 2015 | 13.75 | 13.75 | 13.39 | 13.40 | 36,786 | -0.40(-2.91%) |
Jan 27, 2015 | 13.86 | 13.89 | 13.70 | 13.80 | 20,663 | -0.14(-1.01%) |
Jan 26, 2015 | 14.11 | 14.11 | 13.91 | 13.94 | 18,359 | -0.08(-0.60%) |
Jan 23, 2015 | 13.80 | 14.11 | 13.80 | 14.03 | 98,843 | +0.14(+1.02%) |
Jan 22, 2015 | 13.47 | 13.89 | 13.34 | 13.89 | 128,023 | +0.52(+3.90%) |
Jan 21, 2015 | 13.45 | 13.51 | 13.33 | 13.37 | 52,876 | +0.04(+0.30%) |
Jan 20, 2015 | 13.52 | 13.52 | 13.25 | 13.33 | 18,524 | -0.15(-1.08%) |
Jan 16, 2015 | 13.36 | 13.71 | 13.34 | 13.47 | 50,712 | +0.14(+1.06%) |
Jan 15, 2015 | 13.49 | 13.49 | 13.24 | 13.33 | 22,330 | -0.10(-0.76%) |
Jan 14, 2015 | 13.20 | 13.45 | 13.20 | 13.43 | 37,266 | -0.03(-0.23%) |
Jan 13, 2015 | 13.26 | 13.52 | 13.21 | 13.46 | 94,417 | +0.25(+1.91%) |
Jan 12, 2015 | 13.49 | 13.92 | 13.21 | 13.21 | 105,731 | -0.45(-3.27%) |
Jan 09, 2015 | 14.09 | 14.09 | 13.60 | 13.66 | 46,705 | -0.45(-3.16%) |
Jan 08, 2015 | 14.14 | 14.14 | 13.69 | 14.10 | 52,664 | -0.02(-0.16%) |
Jan 07, 2015 | 13.75 | 14.13 | 13.75 | 14.13 | 54,097 | +0.28(+2.04%) |
Jan 06, 2015 | 14.35 | 14.35 | 13.41 | 13.84 | 80,432 | -0.25(-1.76%) |
Jan 05, 2015 | 14.28 | 14.35 | 13.85 | 14.09 | 132,265 | -0.26(-1.85%) |
Jan 02, 2015 | 14.55 | 14.58 | 14.02 | 14.35 | 64,557 | -0.20(-1.37%) |
Dec 31, 2014 | 14.31 | 14.55 | 14.55 | 14.55 | 311,080 | +0.27(+1.86%) |
Dec 30, 2014 | 14.17 | 14.35 | 14.13 | 14.29 | 93,220 | +0.01(+0.06%) |
Dec 29, 2014 | 14.35 | 14.35 | 14.22 | 14.28 | 103,487 | +0.05(+0.34%) |
Dec 26, 2014 | 14.23 | 15.50 | 14.02 | 14.23 | 43,560 | -0.01(-0.06%) |
Dec 24, 2014 | 13.74 | 14.24 | 14.24 | 14.24 | 36,224 | +0.21(+1.48%) |
Dec 23, 2014 | 14.01 | 14.18 | 13.81 | 14.03 | 77,251 | -0.06(-0.41%) |
Dec 22, 2014 | 13.86 | 14.35 | 13.86 | 14.09 | 131,871 | +0.17(+1.21%) |
Dec 19, 2014 | 13.39 | 13.92 | 13.26 | 13.92 | 589,072 | +0.45(+3.38%) |
Dec 18, 2014 | 13.29 | 13.48 | 13.29 | 13.47 | 63,146 | +0.26(+1.97%) |
Dec 17, 2014 | 13.46 | 13.48 | 13.05 | 13.21 | 91,673 | -0.22(-1.61%) |
Dec 16, 2014 | 13.28 | 13.49 | 13.28 | 13.42 | 62,057 | +0.05(+0.36%) |
Dec 15, 2014 | 13.42 | 13.47 | 13.37 | 13.37 | 117,957 | -0.04(-0.30%) |
Dec 12, 2014 | 13.36 | 13.47 | 13.36 | 13.41 | 35,511 | -0.05(-0.36%) |
Dec 11, 2014 | 13.56 | 13.56 | 13.27 | 13.46 | 49,050 | +0.09(+0.66%) |
Dec 10, 2014 | 13.42 | 13.49 | 13.30 | 13.37 | 34,769 | +0.01(+0.07%) |
Dec 09, 2014 | 13.42 | 13.50 | 13.18 | 13.37 | 70,119 | -0.05(-0.39%) |
Dec 08, 2014 | 13.52 | 13.55 | 13.41 | 13.42 | 33,872 | -0.08(-0.56%) |
Dec 05, 2014 | 13.36 | 13.64 | 13.36 | 13.49 | 86,018 | +0.06(+0.43%) |
Dec 04, 2014 | 13.41 | 13.49 | 13.34 | 13.44 | 41,146 | +0.02(+0.16%) |
Dec 03, 2014 | 13.49 | 13.63 | 13.26 | 13.41 | 40,268 | -0.10(-0.72%) |
Dec 02, 2014 | 13.53 | 13.78 | 13.45 | 13.51 | 65,521 | -0.02(-0.16%) |
Dec 01, 2014 | 13.95 | 13.95 | 13.52 | 13.53 | 26,636 | -0.42(-3.04%) |
Nov 28, 2014 | 13.79 | 14.01 | 13.79 | 13.96 | 16,941 | +0.29(+2.10%) |
Nov 26, 2014 | 13.92 | 13.67 | 13.67 | 13.67 | 116,598 | -0.25(-1.81%) |
Nov 25, 2014 | 13.91 | 14.10 | 13.57 | 13.92 | 277,581 | +0.04(+0.32%) |
Nov 24, 2014 | 13.92 | 13.93 | 13.52 | 13.88 | 80,430 | +0.03(+0.19%) |
Nov 21, 2014 | 13.68 | 13.96 | 13.38 | 13.85 | 82,601 | +0.16(+1.16%) |
Nov 20, 2014 | 13.81 | 13.96 | 13.68 | 13.69 | 87,722 | -0.15(-1.08%) |
Nov 19, 2014 | 13.91 | 13.91 | 13.71 | 13.84 | 55,199 | -0.07(-0.48%) |
Nov 18, 2014 | 13.80 | 13.91 | 13.72 | 13.91 | 59,605 | +0.12(+0.90%) |
Nov 17, 2014 | 13.84 | 13.87 | 13.50 | 13.79 | 88,497 | +0.00(+0.03%) |
Nov 14, 2014 | 13.78 | 14.06 | 13.72 | 13.78 | 99,855 | +0.07(+0.48%) |
Nov 13, 2014 | 13.65 | 13.84 | 13.60 | 13.71 | 94,209 | +0.13(+0.98%) |
Nov 12, 2014 | 13.29 | 13.87 | 13.25 | 13.58 | 96,708 | +0.40(+3.01%) |
Nov 11, 2014 | 13.45 | 13.57 | 12.99 | 13.18 | 73,472 | -0.25(-1.87%) |
Nov 10, 2014 | 13.23 | 13.60 | 13.23 | 13.44 | 136,936 | +0.03(+0.23%) |
Nov 07, 2014 | 13.00 | 13.44 | 13.00 | 13.41 | 150,541 | +0.35(+2.71%) |
Nov 06, 2014 | 12.98 | 13.05 | 12.94 | 13.05 | 28,875 | -0.02(-0.14%) |
Nov 05, 2014 | 13.03 | 13.12 | 12.96 | 13.07 | 122,055 | +0.08(+0.65%) |
Nov 04, 2014 | 12.89 | 13.02 | 12.89 | 12.99 | 13,874 | +0.04(+0.27%) |