Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.46 | 15.50 | 15.09 | 15.14 | 74,465 | -0.50(-3.20%) |
Jan 29, 2015 | 15.29 | 15.65 | 15.14 | 15.64 | 42,004 | +0.42(+2.76%) |
Jan 28, 2015 | 15.88 | 15.88 | 15.18 | 15.22 | 57,027 | -0.52(-3.30%) |
Jan 27, 2015 | 15.27 | 16.09 | 15.27 | 15.74 | 51,101 | +0.23(+1.48%) |
Jan 26, 2015 | 15.12 | 15.58 | 14.84 | 15.51 | 37,376 | +0.41(+2.72%) |
Jan 23, 2015 | 15.26 | 15.26 | 14.96 | 15.10 | 62,005 | -0.11(-0.72%) |
Jan 22, 2015 | 15.13 | 15.24 | 14.88 | 15.21 | 72,461 | +0.23(+1.54%) |
Jan 21, 2015 | 15.01 | 15.11 | 14.88 | 14.98 | 67,575 | +0.01(+0.07%) |
Jan 20, 2015 | 15.38 | 15.48 | 14.94 | 14.97 | 69,015 | -0.34(-2.22%) |
Jan 16, 2015 | 14.91 | 15.38 | 14.91 | 15.31 | 45,302 | +0.34(+2.27%) |
Jan 15, 2015 | 15.55 | 15.55 | 14.91 | 14.97 | 68,475 | -0.60(-3.85%) |
Jan 14, 2015 | 15.51 | 15.68 | 15.28 | 15.57 | 25,495 | -0.03(-0.19%) |
Jan 13, 2015 | 15.87 | 16.13 | 15.32 | 15.60 | 63,923 | +0.00(+0.00%) |
Jan 12, 2015 | 15.42 | 15.62 | 14.93 | 15.60 | 54,518 | +0.22(+1.43%) |
Jan 09, 2015 | 15.66 | 15.89 | 15.36 | 15.38 | 47,174 | -0.33(-2.10%) |
Jan 08, 2015 | 15.22 | 15.93 | 15.07 | 15.71 | 148,223 | +0.68(+4.52%) |
Jan 07, 2015 | 15.31 | 15.31 | 14.78 | 15.03 | 88,180 | -0.10(-0.66%) |
Jan 06, 2015 | 15.78 | 15.78 | 14.96 | 15.13 | 110,323 | -0.50(-3.20%) |
Jan 05, 2015 | 15.79 | 15.79 | 15.41 | 15.63 | 76,685 | -0.32(-2.01%) |
Jan 02, 2015 | 16.34 | 16.41 | 15.74 | 15.95 | 65,350 | -0.31(-1.91%) |
Dec 31, 2014 | 16.21 | 16.26 | 16.26 | 16.26 | 73,500 | +0.06(+0.37%) |
Dec 30, 2014 | 16.25 | 16.42 | 16.14 | 16.20 | 64,606 | -0.06(-0.37%) |
Dec 29, 2014 | 16.12 | 16.51 | 16.12 | 16.26 | 67,933 | +0.10(+0.62%) |
Dec 26, 2014 | 15.94 | 16.18 | 15.94 | 16.16 | 66,032 | +0.33(+2.08%) |
Dec 24, 2014 | 16.04 | 15.83 | 15.83 | 15.83 | 48,600 | -0.23(-1.43%) |
Dec 23, 2014 | 15.98 | 16.30 | 15.47 | 16.06 | 70,778 | +0.15(+0.94%) |
Dec 22, 2014 | 16.01 | 16.06 | 15.66 | 15.91 | 92,982 | -0.10(-0.62%) |
Dec 19, 2014 | 15.37 | 16.36 | 15.03 | 16.01 | 370,079 | +0.59(+3.83%) |
Dec 18, 2014 | 15.31 | 15.49 | 15.07 | 15.42 | 144,216 | +0.30(+1.98%) |
Dec 17, 2014 | 14.68 | 15.23 | 14.56 | 15.12 | 123,693 | +0.44(+3.00%) |
Dec 16, 2014 | 14.59 | 15.35 | 14.48 | 14.68 | 99,102 | +0.13(+0.89%) |
Dec 15, 2014 | 14.42 | 14.81 | 14.42 | 14.55 | 97,261 | +0.14(+0.97%) |
Dec 12, 2014 | 14.62 | 14.66 | 14.33 | 14.41 | 65,624 | -0.43(-2.90%) |
Dec 11, 2014 | 14.87 | 15.21 | 14.81 | 14.84 | 46,386 | +0.08(+0.54%) |
Dec 10, 2014 | 15.03 | 15.19 | 14.73 | 14.76 | 113,276 | -0.36(-2.38%) |
Dec 09, 2014 | 14.21 | 15.44 | 14.21 | 15.12 | 176,347 | +0.71(+4.93%) |
Dec 08, 2014 | 14.66 | 14.80 | 14.35 | 14.41 | 115,044 | -0.36(-2.44%) |
Dec 05, 2014 | 14.81 | 15.12 | 14.66 | 14.77 | 453,220 | -0.02(-0.14%) |
Dec 04, 2014 | 14.85 | 14.90 | 14.43 | 14.79 | 64,725 | -0.03(-0.20%) |
Dec 03, 2014 | 14.45 | 14.97 | 14.31 | 14.82 | 58,091 | +0.42(+2.92%) |
Dec 02, 2014 | 14.27 | 14.71 | 14.25 | 14.40 | 67,715 | +0.20(+1.41%) |
Dec 01, 2014 | 14.32 | 14.40 | 14.13 | 14.20 | 63,650 | -0.15(-1.05%) |
Nov 28, 2014 | 14.82 | 14.82 | 14.27 | 14.35 | 39,677 | -0.52(-3.50%) |
Nov 26, 2014 | 14.99 | 14.87 | 14.87 | 14.87 | 47,900 | -0.17(-1.13%) |
Nov 25, 2014 | 15.02 | 15.09 | 14.78 | 15.04 | 132,030 | +0.09(+0.60%) |
Nov 24, 2014 | 14.65 | 15.01 | 14.62 | 14.95 | 53,500 | +0.33(+2.26%) |
Nov 21, 2014 | 14.95 | 15.28 | 14.57 | 14.62 | 86,298 | -0.07(-0.48%) |
Nov 20, 2014 | 14.24 | 14.76 | 14.21 | 14.69 | 75,300 | +0.38(+2.66%) |
Nov 19, 2014 | 14.92 | 14.92 | 14.29 | 14.31 | 45,098 | -0.55(-3.70%) |
Nov 18, 2014 | 14.84 | 14.99 | 14.74 | 14.86 | 69,778 | +0.12(+0.81%) |
Nov 17, 2014 | 15.04 | 15.14 | 14.73 | 14.74 | 50,502 | -0.33(-2.19%) |
Nov 14, 2014 | 15.28 | 15.31 | 15.07 | 15.07 | 68,716 | -0.19(-1.25%) |
Nov 13, 2014 | 15.67 | 15.84 | 15.23 | 15.26 | 59,599 | -0.47(-2.99%) |
Nov 12, 2014 | 15.75 | 15.90 | 15.69 | 15.73 | 75,417 | -0.10(-0.63%) |
Nov 11, 2014 | 15.55 | 15.86 | 15.47 | 15.83 | 54,947 | +0.18(+1.15%) |
Nov 10, 2014 | 15.78 | 15.83 | 15.44 | 15.65 | 50,655 | -0.04(-0.25%) |
Nov 07, 2014 | 15.72 | 15.88 | 15.68 | 15.69 | 61,985 | -0.09(-0.57%) |
Nov 06, 2014 | 15.48 | 15.79 | 15.44 | 15.78 | 167,573 | +0.28(+1.81%) |
Nov 05, 2014 | 15.69 | 15.75 | 15.41 | 15.50 | 63,028 | +0.01(+0.06%) |
Nov 04, 2014 | 15.54 | 15.84 | 15.18 | 15.49 | 52,781 | -0.16(-1.02%) |