Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2015 | 13.58 | 13.53 | 13.53 | 13.53 | 44 | -0.04(-0.27%) |
Jan 28, 2015 | 13.62 | 13.65 | 13.49 | 13.57 | 3,897 | +0.05(+0.40%) |
Jan 27, 2015 | 13.47 | 13.74 | 13.41 | 13.51 | 5,399 | +0.18(+1.36%) |
Jan 26, 2015 | 13.58 | 13.58 | 13.33 | 13.33 | 774 | -0.24(-1.80%) |
Jan 23, 2015 | 13.35 | 13.58 | 13.18 | 13.58 | 1,228 | +0.05(+0.40%) |
Jan 22, 2015 | 13.50 | 13.57 | 13.17 | 13.52 | 2,416 | +0.24(+1.84%) |
Jan 21, 2015 | 13.10 | 13.28 | 12.84 | 13.28 | 1,143 | +0.48(+3.75%) |
Jan 20, 2015 | 13.64 | 13.64 | 12.80 | 12.80 | 1,482 | +0.13(+1.00%) |
Jan 16, 2015 | 12.26 | 12.67 | 12.22 | 12.67 | 8,194 | +0.23(+1.82%) |
Jan 15, 2015 | 12.88 | 12.88 | 12.22 | 12.45 | 4,834 | -0.04(-0.29%) |
Jan 14, 2015 | 13.04 | 13.61 | 12.04 | 12.48 | 2,629 | -0.56(-4.30%) |
Jan 13, 2015 | 13.14 | 13.41 | 13.04 | 13.04 | 5,795 | -0.68(-4.95%) |
Jan 12, 2015 | 13.34 | 13.78 | 13.13 | 13.72 | 3,105 | +0.38(+2.85%) |
Jan 09, 2015 | 13.34 | 13.34 | 13.34 | 13.34 | 343 | +0.04(+0.27%) |
Jan 08, 2015 | 13.80 | 13.80 | 13.09 | 13.31 | 2,733 | -0.40(-2.91%) |
Jan 07, 2015 | 13.54 | 13.70 | 13.49 | 13.70 | 2,779 | +0.49(+3.70%) |
Jan 06, 2015 | 13.75 | 13.76 | 13.05 | 13.22 | 5,891 | -0.71(-5.07%) |
Jan 05, 2015 | 14.24 | 14.48 | 13.10 | 13.92 | 5,754 | -0.38(-2.66%) |
Jan 02, 2015 | 14.94 | 14.94 | 14.30 | 14.30 | 20,315 | -0.63(-4.24%) |
Dec 31, 2014 | 14.83 | 14.94 | 14.94 | 14.94 | 10,053 | +0.00(+0.00%) |
Dec 30, 2014 | 14.92 | 14.94 | 14.15 | 14.94 | 9,886 | +0.02(+0.12%) |
Dec 29, 2014 | 14.86 | 14.94 | 13.99 | 14.92 | 7,491 | +0.04(+0.24%) |
Dec 26, 2014 | 14.03 | 14.88 | 14.03 | 14.88 | 4,555 | +1.11(+8.07%) |
Dec 24, 2014 | 13.36 | 13.77 | 13.77 | 13.77 | 4,529 | +0.26(+1.96%) |
Dec 23, 2014 | 13.07 | 13.58 | 13.07 | 13.51 | 6,738 | +0.02(+0.13%) |
Dec 22, 2014 | 13.11 | 13.50 | 13.09 | 13.49 | 6,322 | -0.01(-0.07%) |
Dec 19, 2014 | 13.13 | 13.58 | 13.08 | 13.50 | 37,150 | +0.13(+0.95%) |
Dec 18, 2014 | 13.22 | 13.37 | 13.19 | 13.37 | 13,709 | +0.15(+1.16%) |
Dec 17, 2014 | 13.05 | 13.22 | 13.04 | 13.22 | 3,562 | +0.24(+1.81%) |
Dec 15, 2014 | 12.85 | 13.06 | 12.85 | 12.98 | 13,434 | -0.09(-0.69%) |
Dec 12, 2014 | 12.90 | 13.07 | 12.90 | 13.07 | 3,364 | +0.04(+0.28%) |
Dec 11, 2014 | 13.06 | 13.06 | 12.97 | 13.03 | 3,324 | +0.22(+1.69%) |
Dec 10, 2014 | 13.06 | 13.06 | 12.82 | 12.82 | 4,943 | -0.24(-1.86%) |
Dec 09, 2014 | 12.99 | 13.06 | 12.99 | 13.06 | 1,177 | +0.01(+0.07%) |
Dec 08, 2014 | 12.77 | 13.05 | 12.77 | 13.05 | 802 | +0.32(+2.55%) |
Dec 05, 2014 | 12.84 | 12.84 | 12.71 | 12.73 | 2,490 | -0.10(-0.77%) |
Dec 04, 2014 | 12.67 | 12.83 | 12.65 | 12.83 | 815 | +0.17(+1.35%) |
Dec 03, 2014 | 12.82 | 13.04 | 12.66 | 12.66 | 1,490 | -0.05(-0.36%) |
Dec 02, 2014 | 12.76 | 13.06 | 12.52 | 12.70 | 13,092 | +0.23(+1.84%) |
Dec 01, 2014 | 13.06 | 13.06 | 12.47 | 12.47 | 2,856 | -0.58(-4.45%) |
Nov 28, 2014 | 13.05 | 13.06 | 12.19 | 13.05 | 8,662 | -0.01(-0.07%) |
Nov 26, 2014 | 12.66 | 13.06 | 13.06 | 13.06 | 31,971 | +0.41(+3.20%) |
Nov 25, 2014 | 12.88 | 12.88 | 12.66 | 12.66 | 6,308 | -0.09(-0.71%) |
Nov 24, 2014 | 12.65 | 12.75 | 12.62 | 12.75 | 8,065 | +0.10(+0.78%) |
Nov 21, 2014 | 12.66 | 12.70 | 12.63 | 12.65 | 1,887 | +0.08(+0.64%) |
Nov 20, 2014 | 12.57 | 12.81 | 12.57 | 12.57 | 10,378 | -0.04(-0.28%) |
Nov 19, 2014 | 12.61 | 12.61 | 12.48 | 12.60 | 2,400 | -0.01(-0.07%) |
Nov 18, 2014 | 12.39 | 12.70 | 12.30 | 12.61 | 29,780 | +0.23(+1.82%) |
Nov 17, 2014 | 12.59 | 12.59 | 12.16 | 12.39 | 81,220 | +0.15(+1.21%) |
Nov 14, 2014 | 12.25 | 12.25 | 12.17 | 12.24 | 5,203 | -0.06(-0.46%) |
Nov 13, 2014 | 12.19 | 12.29 | 12.13 | 12.29 | 11,384 | +0.13(+1.03%) |
Nov 12, 2014 | 12.37 | 12.43 | 12.09 | 12.17 | 1,455 | -0.17(-1.39%) |
Nov 10, 2014 | 12.68 | 12.34 | 12.34 | 12.34 | 13,876 | -0.08(-0.65%) |
Nov 07, 2014 | 12.46 | 12.47 | 12.37 | 12.42 | 1,805 | +0.06(+0.51%) |
Nov 06, 2014 | 12.00 | 12.53 | 11.94 | 12.36 | 26,145 | +0.43(+3.63%) |
Nov 05, 2014 | 12.07 | 12.55 | 11.91 | 11.93 | 30,455 | -0.28(-2.29%) |
Nov 04, 2014 | 11.98 | 12.30 | 11.98 | 12.21 | 20,910 | +0.03(+0.22%) |