Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.78 | 15.84 | 15.54 | 15.68 | 32,287 | -0.16(-0.99%) |
Jan 29, 2015 | 16.10 | 16.10 | 15.74 | 15.83 | 27,375 | -0.14(-0.88%) |
Jan 28, 2015 | 16.08 | 16.51 | 15.88 | 15.97 | 67,159 | -0.13(-0.82%) |
Jan 27, 2015 | 16.25 | 16.29 | 15.74 | 16.11 | 62,992 | -0.08(-0.51%) |
Jan 26, 2015 | 15.51 | 16.44 | 15.49 | 16.19 | 245,121 | +0.71(+4.59%) |
Jan 23, 2015 | 15.04 | 15.58 | 15.04 | 15.48 | 315,098 | +0.45(+3.02%) |
Jan 22, 2015 | 14.86 | 15.07 | 14.86 | 15.02 | 83,022 | +0.07(+0.44%) |
Jan 21, 2015 | 14.94 | 14.97 | 14.85 | 14.96 | 26,105 | -0.03(-0.22%) |
Jan 20, 2015 | 14.71 | 14.99 | 14.70 | 14.99 | 54,568 | +0.24(+1.62%) |
Jan 16, 2015 | 14.51 | 14.75 | 14.39 | 14.75 | 26,642 | +0.26(+1.77%) |
Jan 15, 2015 | 14.45 | 14.53 | 14.37 | 14.50 | 185,064 | +0.17(+1.21%) |
Jan 14, 2015 | 14.42 | 14.42 | 14.29 | 14.32 | 648,478 | -0.07(-0.46%) |
Jan 13, 2015 | 14.36 | 14.82 | 14.36 | 14.39 | 46,143 | -0.02(-0.11%) |
Jan 12, 2015 | 14.80 | 14.85 | 14.35 | 14.41 | 88,264 | -0.22(-1.52%) |
Jan 09, 2015 | 14.61 | 14.78 | 14.45 | 14.63 | 116,983 | +0.13(+0.91%) |
Jan 08, 2015 | 13.93 | 14.57 | 13.93 | 14.50 | 390,186 | +0.59(+4.28%) |
Jan 07, 2015 | 13.65 | 13.94 | 13.44 | 13.90 | 49,047 | +0.26(+1.88%) |
Jan 06, 2015 | 13.76 | 13.80 | 13.11 | 13.65 | 183,178 | -0.22(-1.61%) |
Jan 05, 2015 | 13.99 | 13.99 | 13.63 | 13.87 | 54,145 | +0.01(+0.06%) |
Jan 02, 2015 | 14.14 | 14.14 | 13.62 | 13.86 | 55,987 | -0.29(-2.04%) |
Dec 31, 2014 | 13.70 | 14.15 | 14.15 | 14.15 | 84,917 | +0.40(+2.88%) |
Dec 30, 2014 | 13.70 | 13.91 | 13.63 | 13.75 | 53,864 | +0.09(+0.66%) |
Dec 29, 2014 | 13.72 | 13.83 | 13.42 | 13.66 | 47,345 | +0.00(+0.00%) |
Dec 26, 2014 | 13.62 | 13.70 | 13.62 | 13.66 | 26,360 | +0.00(+0.00%) |
Dec 24, 2014 | 13.98 | 13.66 | 13.66 | 13.66 | 18,049 | -0.50(-3.50%) |
Dec 23, 2014 | 14.44 | 14.57 | 14.07 | 14.16 | 42,490 | -0.24(-1.66%) |
Dec 22, 2014 | 14.18 | 14.60 | 14.18 | 14.40 | 70,447 | +0.18(+1.28%) |
Dec 19, 2014 | 14.36 | 14.36 | 14.03 | 14.22 | 842,757 | -0.07(-0.52%) |
Dec 18, 2014 | 14.12 | 14.39 | 14.10 | 14.29 | 88,219 | +0.37(+2.67%) |
Dec 17, 2014 | 13.78 | 13.93 | 13.67 | 13.92 | 38,081 | +0.14(+1.02%) |
Dec 16, 2014 | 13.58 | 13.78 | 13.51 | 13.78 | 43,487 | +0.03(+0.24%) |
Dec 15, 2014 | 13.53 | 13.75 | 13.42 | 13.74 | 123,792 | +0.12(+0.91%) |
Dec 12, 2014 | 13.71 | 13.78 | 13.41 | 13.62 | 69,053 | -0.24(-1.73%) |
Dec 11, 2014 | 13.79 | 13.92 | 13.71 | 13.86 | 97,544 | -0.04(-0.30%) |
Dec 10, 2014 | 13.91 | 13.93 | 13.74 | 13.90 | 26,973 | +0.01(+0.06%) |
Dec 09, 2014 | 13.86 | 13.89 | 13.71 | 13.89 | 10,578 | +0.04(+0.30%) |
Dec 08, 2014 | 13.87 | 13.90 | 13.71 | 13.85 | 31,741 | -0.05(-0.36%) |
Dec 05, 2014 | 13.59 | 13.93 | 13.54 | 13.90 | 56,300 | +0.21(+1.51%) |
Dec 04, 2014 | 13.34 | 13.79 | 13.34 | 13.70 | 600,996 | +0.35(+2.60%) |
Dec 03, 2014 | 13.33 | 13.46 | 13.31 | 13.35 | 82,000 | -0.06(-0.43%) |
Dec 02, 2014 | 13.37 | 13.44 | 13.22 | 13.41 | 38,875 | -0.02(-0.12%) |
Dec 01, 2014 | 13.40 | 13.53 | 13.27 | 13.42 | 40,056 | +0.05(+0.37%) |
Nov 28, 2014 | 13.48 | 13.48 | 13.29 | 13.37 | 13,746 | -0.02(-0.12%) |
Nov 26, 2014 | 13.57 | 13.39 | 13.39 | 13.39 | 41,792 | -0.17(-1.22%) |
Nov 25, 2014 | 13.34 | 13.55 | 13.27 | 13.55 | 17,444 | +0.21(+1.61%) |
Nov 24, 2014 | 13.30 | 13.66 | 13.30 | 13.34 | 52,262 | +0.00(+0.00%) |
Nov 21, 2014 | 13.54 | 13.54 | 13.25 | 13.34 | 26,393 | -0.06(-0.43%) |
Nov 20, 2014 | 13.23 | 13.47 | 13.21 | 13.40 | 31,740 | +0.07(+0.50%) |
Nov 19, 2014 | 13.29 | 13.33 | 13.27 | 13.33 | 25,368 | +0.04(+0.31%) |
Nov 18, 2014 | 13.60 | 13.69 | 13.28 | 13.29 | 91,275 | -0.30(-2.19%) |
Nov 17, 2014 | 13.62 | 13.81 | 13.54 | 13.59 | 40,897 | -0.12(-0.90%) |
Nov 14, 2014 | 13.83 | 14.00 | 13.63 | 13.71 | 54,932 | +0.03(+0.24%) |
Nov 13, 2014 | 13.29 | 13.99 | 13.28 | 13.68 | 100,742 | +0.40(+3.05%) |
Nov 12, 2014 | 12.91 | 13.30 | 12.89 | 13.27 | 29,565 | +0.40(+3.08%) |
Nov 11, 2014 | 12.92 | 12.99 | 12.84 | 12.88 | 70,653 | +0.00(+0.00%) |
Nov 10, 2014 | 12.95 | 13.08 | 12.82 | 12.88 | 60,890 | +0.01(+0.06%) |
Nov 07, 2014 | 12.75 | 12.87 | 12.63 | 12.87 | 55,423 | +0.11(+0.84%) |
Nov 06, 2014 | 13.04 | 13.04 | 12.73 | 12.76 | 70,710 | -0.13(-1.02%) |
Nov 05, 2014 | 13.11 | 13.13 | 12.68 | 12.89 | 113,363 | -0.14(-1.08%) |
Nov 04, 2014 | 13.25 | 13.25 | 12.97 | 13.03 | 66,217 | -0.26(-1.93%) |