Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.63 | 15.63 | 15.20 | 15.23 | 24,301 | -0.37(-2.37%) |
Jan 29, 2015 | 15.85 | 15.95 | 15.57 | 15.60 | 22,458 | +0.07(+0.45%) |
Jan 28, 2015 | 15.64 | 15.84 | 15.53 | 15.53 | 14,919 | +0.23(+1.50%) |
Jan 27, 2015 | 15.31 | 15.58 | 15.22 | 15.30 | 16,601 | -0.05(-0.33%) |
Jan 26, 2015 | 15.27 | 15.82 | 15.23 | 15.35 | 72,443 | +0.05(+0.33%) |
Jan 23, 2015 | 15.24 | 15.70 | 15.24 | 15.30 | 11,312 | +0.10(+0.66%) |
Jan 22, 2015 | 15.21 | 15.70 | 15.20 | 15.20 | 16,787 | +0.30(+2.01%) |
Jan 21, 2015 | 14.48 | 15.33 | 14.48 | 14.90 | 12,599 | +0.40(+2.76%) |
Jan 20, 2015 | 15.08 | 15.09 | 14.46 | 14.50 | 57,715 | -0.05(-0.34%) |
Jan 16, 2015 | 14.55 | 14.55 | 14.55 | 0 | +0.61(+4.38%) | |
Jan 15, 2015 | 14.20 | 14.67 | 13.93 | 13.94 | 12,630 | +0.16(+1.16%) |
Jan 14, 2015 | 13.88 | 14.53 | 13.77 | 13.78 | 14,751 | -0.23(-1.64%) |
Jan 13, 2015 | 14.01 | 24,510 | +0.20(+1.45%) | |||
Jan 12, 2015 | 14.18 | 14.37 | 13.78 | 13.81 | 10,182 | +0.18(+1.32%) |
Jan 09, 2015 | 13.76 | 14.13 | 13.50 | 13.63 | 14,108 | +0.04(+0.29%) |
Jan 08, 2015 | 13.77 | 14.50 | 13.59 | 13.59 | 12,163 | +0.29(+2.18%) |
Jan 07, 2015 | 13.43 | 13.99 | 13.28 | 13.30 | 33,469 | -0.11(-0.82%) |
Jan 06, 2015 | 13.60 | 14.00 | 13.05 | 13.41 | 7,263 | -0.39(-2.83%) |
Jan 05, 2015 | 14.20 | 14.25 | 13.50 | 13.80 | 13,811 | -0.30(-2.13%) |
Jan 02, 2015 | 14.40 | 15.00 | 14.10 | 14.10 | 4,030 | -0.02(-0.14%) |
Dec 31, 2014 | 14.12 | 14.12 | 14.12 | 0 | -0.68(-4.59%) | |
Dec 30, 2014 | 14.43 | 14.80 | 14.33 | 14.80 | 13,523 | +0.30(+2.07%) |
Dec 29, 2014 | 14.30 | 14.70 | 14.30 | 14.50 | 116,109 | -0.10(-0.68%) |
Dec 26, 2014 | 14.60 | 15.00 | 14.50 | 14.60 | 63,070 | +0.00(+0.00%) |
Dec 24, 2014 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 14.60 | 14.65 | 14.40 | 14.60 | 7,863 | +0.40(+2.82%) |
Dec 22, 2014 | 14.50 | 14.50 | 14.20 | 14.20 | 7,945 | -0.55(-3.73%) |
Dec 19, 2014 | 14.79 | 14.79 | 14.40 | 14.75 | 24,623 | +0.25(+1.72%) |
Dec 18, 2014 | 14.75 | 14.75 | 14.20 | 14.50 | 18,710 | +0.35(+2.47%) |
Dec 17, 2014 | 14.11 | 14.25 | 14.10 | 14.15 | 7,318 | +0.15(+1.07%) |
Dec 16, 2014 | 14.30 | 13.60 | 14.00 | 22,260 | +0.00(+0.00%) | |
Dec 15, 2014 | 14.60 | 14.60 | 13.90 | 14.00 | 14,437 | -0.70(-4.76%) |
Dec 12, 2014 | 14.90 | 15.40 | 14.50 | 14.70 | 12,739 | -0.30(-2.00%) |
Dec 11, 2014 | 15.10 | 15.15 | 14.50 | 15.00 | 14,665 | +0.00(+0.00%) |
Dec 10, 2014 | 14.90 | 15.75 | 14.90 | 15.00 | 9,808 | -0.20(-1.32%) |
Dec 09, 2014 | 15.20 | 15.30 | 14.90 | 15.20 | 12,769 | -0.20(-1.30%) |
Dec 08, 2014 | 15.50 | 15.50 | 15.20 | 15.40 | 16,094 | -0.10(-0.65%) |
Dec 05, 2014 | 15.00 | 15.72 | 15.00 | 15.50 | 22,146 | +0.35(+2.31%) |
Dec 04, 2014 | 15.15 | 15.60 | 14.90 | 15.15 | 45,557 | +0.40(+2.71%) |
Dec 03, 2014 | 15.10 | 15.10 | 14.70 | 14.75 | 13,402 | -0.64(-4.16%) |
Dec 02, 2014 | 15.50 | 15.68 | 15.00 | 15.39 | 65,493 | -0.31(-1.97%) |
Dec 01, 2014 | 16.50 | 16.50 | 15.59 | 15.70 | 4,049 | -0.80(-4.85%) |
Nov 28, 2014 | 15.85 | 16.50 | 15.85 | 16.50 | 1,165,385 | +0.75(+4.76%) |
Nov 26, 2014 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |