Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.66 | 15.79 | 15.49 | 15.51 | 185,819 | -0.31(-1.94%) |
Jan 29, 2015 | 15.35 | 15.83 | 15.32 | 15.82 | 104,174 | +0.49(+3.22%) |
Jan 28, 2015 | 15.56 | 15.64 | 15.11 | 15.32 | 165,614 | -0.08(-0.54%) |
Jan 27, 2015 | 15.23 | 15.46 | 15.15 | 15.41 | 61,798 | -0.07(-0.42%) |
Jan 26, 2015 | 15.20 | 15.59 | 15.14 | 15.47 | 74,811 | +0.21(+1.40%) |
Jan 23, 2015 | 15.19 | 15.32 | 15.00 | 15.26 | 89,954 | +0.07(+0.43%) |
Jan 22, 2015 | 14.88 | 15.30 | 14.60 | 15.19 | 108,199 | +0.41(+2.77%) |
Jan 21, 2015 | 14.72 | 14.81 | 14.57 | 14.78 | 158,543 | +0.00(+0.00%) |
Jan 20, 2015 | 15.06 | 15.10 | 14.51 | 14.78 | 164,515 | -0.32(-2.10%) |
Jan 16, 2015 | 14.97 | 15.18 | 14.79 | 15.10 | 172,788 | +0.05(+0.31%) |
Jan 15, 2015 | 15.72 | 15.73 | 15.05 | 15.05 | 136,397 | -0.58(-3.69%) |
Jan 14, 2015 | 15.46 | 15.70 | 15.38 | 15.63 | 91,280 | -0.06(-0.36%) |
Jan 13, 2015 | 15.81 | 15.88 | 15.32 | 15.69 | 224,554 | +0.05(+0.30%) |
Jan 12, 2015 | 15.48 | 15.69 | 15.31 | 15.64 | 180,662 | +0.16(+1.02%) |
Jan 09, 2015 | 15.60 | 15.72 | 15.32 | 15.48 | 143,679 | -0.16(-1.01%) |
Jan 08, 2015 | 15.47 | 15.77 | 15.36 | 15.64 | 290,889 | +0.33(+2.13%) |
Jan 07, 2015 | 15.24 | 15.32 | 15.13 | 15.32 | 127,012 | +0.13(+0.86%) |
Jan 06, 2015 | 15.46 | 15.57 | 15.10 | 15.19 | 223,271 | -0.28(-1.81%) |
Jan 05, 2015 | 15.60 | 15.67 | 15.32 | 15.46 | 142,097 | -0.26(-1.66%) |
Jan 02, 2015 | 15.99 | 16.00 | 15.46 | 15.73 | 128,082 | -0.22(-1.40%) |
Dec 31, 2014 | 16.20 | 15.95 | 15.95 | 15.95 | 121,939 | -0.17(-1.04%) |
Dec 30, 2014 | 16.21 | 16.38 | 16.00 | 16.12 | 72,701 | -0.09(-0.57%) |
Dec 29, 2014 | 16.07 | 16.40 | 15.94 | 16.21 | 114,026 | -0.02(-0.11%) |
Dec 26, 2014 | 16.10 | 16.30 | 15.98 | 16.23 | 48,644 | +0.22(+1.40%) |
Dec 24, 2014 | 15.90 | 16.00 | 16.00 | 16.00 | 79,003 | +0.06(+0.35%) |
Dec 23, 2014 | 16.00 | 16.23 | 15.90 | 15.95 | 142,818 | +0.07(+0.47%) |
Dec 22, 2014 | 16.00 | 16.06 | 15.65 | 15.87 | 135,670 | -0.08(-0.53%) |
Dec 19, 2014 | 15.60 | 16.01 | 15.55 | 15.96 | 695,358 | +0.35(+2.27%) |
Dec 18, 2014 | 15.50 | 15.67 | 15.31 | 15.60 | 123,592 | +0.33(+2.13%) |
Dec 17, 2014 | 14.71 | 15.37 | 14.57 | 15.28 | 226,154 | +0.60(+4.06%) |
Dec 16, 2014 | 14.50 | 14.90 | 14.50 | 14.68 | 179,343 | +0.19(+1.29%) |
Dec 15, 2014 | 14.51 | 14.77 | 14.44 | 14.50 | 123,083 | +0.03(+0.19%) |
Dec 12, 2014 | 14.51 | 14.69 | 14.41 | 14.47 | 164,367 | -0.29(-1.96%) |
Dec 11, 2014 | 14.74 | 15.19 | 14.74 | 14.76 | 137,358 | +0.04(+0.25%) |
Dec 10, 2014 | 15.12 | 15.14 | 14.70 | 14.72 | 233,509 | -0.50(-3.30%) |
Dec 09, 2014 | 14.68 | 15.25 | 14.61 | 15.22 | 233,497 | +0.35(+2.38%) |
Dec 08, 2014 | 15.14 | 15.22 | 14.86 | 14.87 | 278,643 | -0.32(-2.09%) |
Dec 05, 2014 | 14.76 | 15.22 | 14.76 | 15.19 | 180,486 | +0.42(+2.84%) |
Dec 04, 2014 | 14.55 | 14.83 | 14.47 | 14.77 | 157,209 | +0.17(+1.15%) |
Dec 03, 2014 | 14.03 | 14.64 | 14.03 | 14.60 | 248,204 | +0.51(+3.64%) |
Dec 02, 2014 | 13.81 | 14.23 | 13.81 | 14.09 | 219,264 | +0.38(+2.79%) |
Dec 01, 2014 | 13.43 | 13.84 | 13.37 | 13.70 | 156,928 | +0.32(+2.37%) |
Nov 28, 2014 | 13.94 | 13.94 | 13.32 | 13.39 | 103,879 | -0.61(-4.39%) |
Nov 26, 2014 | 14.04 | 14.00 | 14.00 | 14.00 | 87,697 | -0.03(-0.20%) |
Nov 25, 2014 | 13.99 | 14.06 | 13.87 | 14.03 | 82,081 | +0.05(+0.33%) |
Nov 24, 2014 | 13.78 | 14.01 | 13.62 | 13.98 | 191,544 | +0.27(+1.97%) |
Nov 21, 2014 | 13.69 | 13.87 | 13.62 | 13.71 | 112,497 | +0.22(+1.66%) |
Nov 20, 2014 | 13.16 | 13.57 | 13.16 | 13.49 | 102,074 | +0.29(+2.19%) |
Nov 19, 2014 | 13.40 | 13.40 | 13.03 | 13.20 | 73,416 | -0.17(-1.25%) |
Nov 18, 2014 | 13.28 | 13.54 | 13.25 | 13.37 | 98,715 | +0.07(+0.49%) |
Nov 17, 2014 | 13.80 | 13.89 | 13.27 | 13.30 | 104,130 | -0.58(-4.16%) |
Nov 14, 2014 | 13.93 | 13.97 | 13.83 | 13.88 | 61,860 | +0.00(+0.00%) |
Nov 13, 2014 | 14.10 | 14.28 | 13.86 | 13.88 | 53,774 | -0.25(-1.78%) |
Nov 12, 2014 | 13.88 | 14.21 | 13.80 | 14.13 | 78,411 | +0.14(+1.00%) |
Nov 11, 2014 | 14.02 | 14.08 | 13.83 | 13.99 | 116,483 | -0.08(-0.60%) |
Nov 10, 2014 | 13.95 | 14.17 | 13.93 | 14.08 | 82,373 | +0.14(+1.00%) |
Nov 07, 2014 | 13.82 | 13.96 | 13.82 | 13.94 | 122,291 | +0.06(+0.40%) |
Nov 06, 2014 | 13.94 | 14.02 | 13.77 | 13.88 | 192,761 | -0.02(-0.13%) |
Nov 05, 2014 | 14.25 | 14.30 | 13.84 | 13.90 | 172,630 | -0.30(-2.09%) |
Nov 04, 2014 | 14.04 | 14.42 | 14.04 | 14.20 | 187,396 | +0.15(+1.06%) |