Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.46 | 14.63 | 14.46 | 14.55 | 17,890 | +0.06(+0.41%) |
Jan 29, 2015 | 14.43 | 14.49 | 14.32 | 14.49 | 16,588 | +0.05(+0.35%) |
Jan 28, 2015 | 14.57 | 14.60 | 14.44 | 14.44 | 47,333 | -0.05(-0.35%) |
Jan 27, 2015 | 14.37 | 14.54 | 14.37 | 14.49 | 10,635 | +0.02(+0.14%) |
Jan 26, 2015 | 14.45 | 14.47 | 14.40 | 14.47 | 13,506 | +0.02(+0.14%) |
Jan 23, 2015 | 14.42 | 14.50 | 14.42 | 14.45 | 21,111 | +0.03(+0.21%) |
Jan 22, 2015 | 14.25 | 14.47 | 14.25 | 14.42 | 16,079 | +0.19(+1.34%) |
Jan 21, 2015 | 14.12 | 14.25 | 14.12 | 14.23 | 19,464 | +0.12(+0.85%) |
Jan 20, 2015 | 14.17 | 14.17 | 14.10 | 14.11 | 19,112 | -0.06(-0.42%) |
Jan 19, 2015 | 14.13 | 14.18 | 14.10 | 14.17 | 23,508 | +0.08(+0.57%) |
Jan 16, 2015 | 14.04 | 14.14 | 14.04 | 14.09 | 22,383 | +0.03(+0.21%) |
Jan 15, 2015 | 14.03 | 14.06 | 18,123 | +0.00(+0.00%) | ||
Jan 14, 2015 | 14.10 | 14.11 | 13.97 | 14.06 | 16,033 | -0.21(-1.47%) |
Jan 13, 2015 | 14.27 | 14.39 | 14.20 | 14.27 | 22,729 | +0.07(+0.49%) |
Jan 12, 2015 | 14.30 | 14.30 | 14.16 | 14.20 | 31,218 | -0.10(-0.70%) |
Jan 09, 2015 | 14.42 | 14.42 | 14.26 | 14.30 | 17,552 | -0.11(-0.76%) |
Jan 08, 2015 | 14.38 | 14.44 | 14.38 | 14.41 | 14,186 | +0.16(+1.12%) |
Jan 07, 2015 | 14.28 | 14.33 | 14.23 | 14.25 | 32,217 | +0.06(+0.42%) |
Jan 06, 2015 | 14.39 | 14.39 | 14.12 | 14.19 | 18,036 | -0.19(-1.32%) |
Jan 05, 2015 | 14.59 | 14.59 | 14.33 | 14.38 | 13,743 | -0.18(-1.24%) |
Jan 02, 2015 | 14.59 | 14.63 | 14.54 | 14.56 | 9,618 | -0.01(-0.07%) |
Dec 31, 2014 | 14.57 | 14.57 | 14.57 | 0 | +0.02(+0.14%) | |
Dec 30, 2014 | 14.52 | 14.57 | 14.52 | 14.55 | 14,353 | -0.03(-0.21%) |
Dec 29, 2014 | 14.52 | 14.58 | 14.50 | 14.58 | 10,094 | +0.05(+0.34%) |
Dec 24, 2014 | 14.53 | 14.53 | 14.53 | 0 | -0.05(-0.34%) | |
Dec 23, 2014 | 14.47 | 14.63 | 14.47 | 14.58 | 24,823 | +0.11(+0.76%) |
Dec 22, 2014 | 14.55 | 14.57 | 14.45 | 14.47 | 42,236 | -0.12(-0.82%) |
Dec 19, 2014 | 14.49 | 14.62 | 14.49 | 14.59 | 33,793 | +0.11(+0.76%) |
Dec 18, 2014 | 14.55 | 14.56 | 14.40 | 14.48 | 25,845 | +0.13(+0.91%) |
Dec 17, 2014 | 14.12 | 14.36 | 14.10 | 14.35 | 9,921 | +0.20(+1.41%) |
Dec 16, 2014 | 14.28 | 14.15 | 19,543 | +0.10(+0.71%) | ||
Dec 15, 2014 | 14.10 | 14.20 | 14.05 | 14.05 | 19,205 | -0.01(-0.07%) |
Dec 12, 2014 | 14.15 | 14.24 | 14.06 | 14.06 | 16,375 | -0.23(-1.61%) |
Dec 11, 2014 | 14.12 | 14.40 | 14.08 | 14.29 | 54,083 | +0.17(+1.20%) |
Dec 10, 2014 | 14.39 | 14.39 | 14.11 | 14.12 | 20,038 | -0.33(-2.28%) |
Dec 09, 2014 | 14.33 | 14.48 | 14.30 | 14.45 | 124,433 | -0.02(-0.14%) |
Dec 08, 2014 | 14.63 | 14.63 | 14.40 | 14.47 | 70,854 | -0.27(-1.83%) |
Dec 05, 2014 | 14.61 | 14.71 | 14.61 | 14.74 | 41,333 | +0.18(+1.24%) |
Dec 04, 2014 | 14.75 | 14.75 | 14.56 | 14.56 | 10,761 | -0.25(-1.69%) |
Dec 03, 2014 | 14.80 | 14.82 | 14.78 | 14.81 | 12,172 | +0.18(+1.23%) |
Dec 02, 2014 | 14.68 | 14.73 | 14.63 | 14.63 | 20,781 | -0.05(-0.34%) |
Dec 01, 2014 | 14.72 | 14.77 | 14.68 | 14.68 | 13,786 | -0.06(-0.41%) |
Nov 28, 2014 | 14.82 | 14.82 | 14.73 | 14.74 | 22,450 | -0.08(-0.54%) |
Nov 27, 2014 | 14.90 | 14.90 | 14.82 | 14.82 | 19,360 | -0.08(-0.54%) |
Nov 26, 2014 | 14.94 | 14.95 | 14.88 | 14.90 | 14,188 | -0.04(-0.27%) |
Nov 25, 2014 | 14.96 | 14.96 | 14.91 | 14.94 | 12,943 | +0.03(+0.20%) |
Nov 24, 2014 | 15.00 | 15.00 | 14.89 | 14.91 | 18,010 | -0.09(-0.60%) |
Nov 21, 2014 | 14.96 | 15.02 | 14.95 | 15.00 | 21,173 | +0.13(+0.87%) |
Nov 20, 2014 | 14.80 | 14.87 | 14.79 | 14.87 | 11,404 | +0.11(+0.75%) |
Nov 19, 2014 | 14.78 | 14.78 | 14.68 | 14.76 | 23,759 | +0.04(+0.27%) |
Nov 18, 2014 | 14.72 | 14.75 | 14.69 | 14.72 | 23,174 | +0.06(+0.41%) |
Nov 17, 2014 | 14.59 | 14.73 | 14.59 | 14.66 | 11,497 | +0.06(+0.41%) |
Nov 14, 2014 | 14.47 | 14.63 | 14.47 | 14.60 | 18,453 | +0.15(+1.04%) |
Nov 13, 2014 | 14.56 | 14.57 | 14.42 | 14.45 | 57,044 | -0.11(-0.76%) |
Nov 12, 2014 | 14.45 | 14.56 | 14.45 | 14.56 | 14,006 | +0.09(+0.62%) |
Nov 11, 2014 | 14.43 | 14.49 | 14.43 | 14.47 | 16,827 | -0.05(-0.34%) |
Nov 10, 2014 | 14.55 | 14.57 | 14.50 | 14.52 | 29,701 | +0.00(+0.00%) |
Nov 07, 2014 | 14.45 | 14.53 | 14.45 | 14.52 | 29,206 | +0.11(+0.76%) |
Nov 06, 2014 | 14.41 | 14.45 | 14.35 | 14.41 | 27,309 | +0.04(+0.28%) |
Nov 05, 2014 | 14.29 | 14.44 | 14.29 | 14.37 | 32,343 | +0.16(+1.13%) |
Nov 04, 2014 | 14.35 | 14.35 | 14.17 | 14.21 | 26,127 | -0.19(-1.32%) |