Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.20 | 13.30 | 12.92 | 12.96 | 213,172 | -0.36(-2.67%) |
Jan 29, 2015 | 13.18 | 13.34 | 13.09 | 13.32 | 220,886 | +0.18(+1.39%) |
Jan 28, 2015 | 13.57 | 13.63 | 12.98 | 13.14 | 155,077 | -0.36(-2.70%) |
Jan 27, 2015 | 13.45 | 13.66 | 13.34 | 13.50 | 142,260 | +0.00(+0.00%) |
Jan 26, 2015 | 13.69 | 13.86 | 13.41 | 13.50 | 125,358 | -0.19(-1.40%) |
Jan 23, 2015 | 14.09 | 14.23 | 13.57 | 13.69 | 181,115 | -0.43(-3.04%) |
Jan 22, 2015 | 14.64 | 14.76 | 13.82 | 14.12 | 373,417 | -0.88(-5.90%) |
Jan 21, 2015 | 14.70 | 15.03 | 14.67 | 15.01 | 179,375 | +0.27(+1.86%) |
Jan 20, 2015 | 14.77 | 14.96 | 14.48 | 14.73 | 150,576 | -0.09(-0.62%) |
Jan 16, 2015 | 14.50 | 14.88 | 14.50 | 14.82 | 121,505 | +0.25(+1.69%) |
Jan 15, 2015 | 14.71 | 14.74 | 14.37 | 14.58 | 146,311 | -0.17(-1.18%) |
Jan 14, 2015 | 14.69 | 14.78 | 14.51 | 14.75 | 97,126 | -0.05(-0.31%) |
Jan 13, 2015 | 15.13 | 15.27 | 14.61 | 14.80 | 139,231 | -0.26(-1.70%) |
Jan 12, 2015 | 14.90 | 15.09 | 14.67 | 15.05 | 147,596 | +0.11(+0.73%) |
Jan 09, 2015 | 15.02 | 15.02 | 14.73 | 14.94 | 142,299 | -0.07(-0.49%) |
Jan 08, 2015 | 14.71 | 15.02 | 14.70 | 15.02 | 197,082 | +0.42(+2.87%) |
Jan 07, 2015 | 15.05 | 15.05 | 14.28 | 14.60 | 138,631 | -0.26(-1.78%) |
Jan 06, 2015 | 14.11 | 14.94 | 14.11 | 14.86 | 313,344 | +1.09(+7.95%) |
Jan 05, 2015 | 14.06 | 14.06 | 13.60 | 13.77 | 118,960 | -0.42(-2.96%) |
Jan 02, 2015 | 14.40 | 14.45 | 14.07 | 14.19 | 75,158 | -0.16(-1.14%) |
Dec 31, 2014 | 14.13 | 14.35 | 14.35 | 14.35 | 87,586 | +0.26(+1.81%) |
Dec 30, 2014 | 14.19 | 14.29 | 14.08 | 14.09 | 158,150 | -0.15(-1.02%) |
Dec 29, 2014 | 14.29 | 14.42 | 14.19 | 14.24 | 60,940 | +0.00(+0.00%) |
Dec 26, 2014 | 14.23 | 14.36 | 14.20 | 14.24 | 55,294 | +0.00(+0.00%) |
Dec 24, 2014 | 14.22 | 14.24 | 14.24 | 14.24 | 52,617 | +0.02(+0.13%) |
Dec 23, 2014 | 14.28 | 14.30 | 14.14 | 14.22 | 54,981 | -0.03(-0.19%) |
Dec 22, 2014 | 14.21 | 14.32 | 13.96 | 14.25 | 111,365 | -0.01(-0.06%) |
Dec 19, 2014 | 13.95 | 14.29 | 13.88 | 14.26 | 213,019 | +0.30(+2.16%) |
Dec 18, 2014 | 13.82 | 14.06 | 13.73 | 13.96 | 184,406 | +0.18(+1.32%) |
Dec 17, 2014 | 13.67 | 13.81 | 13.56 | 13.77 | 159,937 | +0.16(+1.21%) |
Dec 16, 2014 | 13.33 | 13.90 | 13.20 | 13.61 | 219,294 | +0.46(+3.47%) |
Dec 15, 2014 | 13.46 | 13.58 | 13.15 | 13.15 | 137,265 | -0.20(-1.50%) |
Dec 12, 2014 | 13.55 | 13.71 | 13.33 | 13.36 | 89,550 | -0.33(-2.40%) |
Dec 11, 2014 | 13.63 | 13.88 | 13.63 | 13.68 | 64,472 | +0.16(+1.15%) |
Dec 10, 2014 | 13.94 | 14.08 | 13.47 | 13.53 | 150,306 | -0.51(-3.64%) |
Dec 09, 2014 | 13.51 | 14.07 | 13.49 | 14.04 | 101,428 | +0.42(+3.08%) |
Dec 08, 2014 | 13.85 | 13.97 | 13.56 | 13.62 | 70,373 | -0.24(-1.71%) |
Dec 05, 2014 | 13.63 | 14.10 | 13.62 | 13.86 | 77,062 | +0.20(+1.47%) |
Dec 04, 2014 | 13.76 | 13.77 | 13.57 | 13.66 | 98,405 | -0.10(-0.73%) |
Dec 03, 2014 | 13.45 | 13.84 | 13.42 | 13.76 | 117,444 | +0.27(+2.03%) |
Dec 02, 2014 | 13.56 | 13.84 | 13.39 | 13.48 | 108,115 | +0.01(+0.07%) |
Dec 01, 2014 | 13.81 | 13.86 | 13.35 | 13.47 | 241,358 | -0.43(-3.08%) |
Nov 28, 2014 | 14.07 | 14.12 | 13.89 | 13.90 | 95,396 | -0.22(-1.55%) |
Nov 26, 2014 | 14.08 | 14.12 | 14.12 | 14.12 | 151,824 | +0.07(+0.52%) |
Nov 25, 2014 | 14.10 | 14.23 | 14.03 | 14.05 | 127,151 | -0.06(-0.45%) |
Nov 24, 2014 | 14.07 | 14.28 | 14.01 | 14.11 | 171,383 | +0.11(+0.78%) |
Nov 21, 2014 | 14.24 | 14.36 | 13.97 | 14.00 | 67,996 | -0.04(-0.26%) |
Nov 20, 2014 | 13.78 | 14.11 | 13.78 | 14.04 | 132,722 | +0.15(+1.05%) |
Nov 19, 2014 | 14.02 | 14.06 | 13.73 | 13.89 | 99,865 | -0.13(-0.91%) |
Nov 18, 2014 | 14.07 | 14.19 | 13.88 | 14.02 | 193,964 | -0.01(-0.06%) |
Nov 17, 2014 | 14.29 | 14.37 | 14.00 | 14.03 | 96,412 | -0.31(-2.16%) |
Nov 14, 2014 | 14.39 | 14.50 | 14.29 | 14.34 | 103,962 | -0.08(-0.57%) |
Nov 13, 2014 | 14.61 | 14.71 | 14.18 | 14.42 | 132,431 | -0.23(-1.56%) |
Nov 12, 2014 | 14.32 | 14.68 | 14.23 | 14.65 | 126,166 | +0.25(+1.71%) |
Nov 11, 2014 | 14.60 | 14.73 | 14.31 | 14.40 | 140,983 | -0.19(-1.31%) |
Nov 10, 2014 | 14.27 | 14.67 | 14.16 | 14.60 | 334,378 | +0.32(+2.24%) |
Nov 07, 2014 | 14.13 | 14.28 | 13.95 | 14.28 | 122,809 | +0.10(+0.71%) |
Nov 06, 2014 | 14.02 | 14.20 | 13.93 | 14.18 | 116,721 | +0.16(+1.11%) |
Nov 05, 2014 | 14.03 | 14.14 | 13.81 | 14.02 | 127,946 | +0.05(+0.39%) |
Nov 04, 2014 | 14.48 | 14.59 | 13.94 | 13.97 | 126,619 | -0.58(-4.01%) |