Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.64 | 15.63 | 14.96 | 15.13 | 3,797 | -0.50(-3.19%) |
Jan 29, 2015 | 15.24 | 15.63 | 15.24 | 15.63 | 1,746 | -0.02(-0.10%) |
Jan 28, 2015 | 15.64 | 15.64 | 15.64 | 15.64 | 132 | +0.00(+0.00%) |
Jan 27, 2015 | 15.64 | 15.64 | 15.62 | 15.64 | 754 | -0.04(-0.24%) |
Jan 26, 2015 | 15.92 | 15.92 | 15.58 | 15.68 | 2,237 | +0.34(+2.22%) |
Jan 23, 2015 | 15.40 | 15.68 | 15.30 | 15.34 | 3,880 | -0.24(-1.55%) |
Jan 22, 2015 | 15.12 | 15.86 | 15.12 | 15.58 | 8,883 | -0.29(-1.81%) |
Jan 21, 2015 | 15.19 | 15.87 | 14.96 | 15.87 | 3,905 | +0.91(+6.06%) |
Jan 20, 2015 | 15.12 | 15.44 | 14.96 | 14.96 | 16,605 | -0.39(-2.56%) |
Jan 16, 2015 | 15.35 | 15.36 | 15.35 | 15.36 | 1,055 | -0.34(-2.17%) |
Jan 15, 2015 | 15.55 | 15.72 | 15.55 | 15.70 | 431 | +0.36(+2.32%) |
Jan 13, 2015 | 15.32 | 15.34 | 15.34 | 15.34 | 329 | -0.17(-1.12%) |
Jan 12, 2015 | 15.53 | 15.58 | 15.50 | 15.52 | 4,234 | -0.32(-2.00%) |
Jan 09, 2015 | 15.50 | 15.96 | 15.50 | 15.83 | 3,412 | +0.01(+0.05%) |
Jan 08, 2015 | 15.93 | 15.94 | 15.68 | 15.83 | 4,472 | +0.20(+1.31%) |
Jan 07, 2015 | 15.61 | 15.62 | 15.61 | 15.62 | 661 | -0.10(-0.62%) |
Jan 06, 2015 | 15.96 | 15.96 | 15.72 | 15.72 | 3,286 | -0.08(-0.53%) |
Jan 05, 2015 | 15.86 | 15.89 | 15.80 | 15.80 | 1,749 | -0.33(-2.06%) |
Jan 02, 2015 | 15.80 | 16.55 | 15.80 | 16.14 | 2,988 | -0.30(-1.84%) |
Dec 31, 2014 | 17.31 | 16.44 | 16.44 | 16.44 | 2,117 | -0.06(-0.37%) |
Dec 30, 2014 | 15.77 | 16.55 | 15.77 | 16.50 | 4,026 | +0.71(+4.50%) |
Dec 29, 2014 | 15.87 | 15.87 | 15.53 | 15.79 | 6,790 | +0.18(+1.14%) |
Dec 26, 2014 | 16.05 | 16.55 | 15.61 | 15.61 | 4,096 | -0.41(-2.57%) |
Dec 24, 2014 | 15.79 | 16.02 | 16.02 | 16.02 | 793 | +0.59(+3.85%) |
Dec 23, 2014 | 15.40 | 15.43 | 15.40 | 15.43 | 586 | -0.87(-5.32%) |
Dec 22, 2014 | 15.70 | 16.55 | 15.15 | 16.29 | 7,552 | +0.88(+5.69%) |
Dec 19, 2014 | 15.81 | 15.82 | 15.42 | 15.42 | 1,006 | -0.39(-2.44%) |
Dec 18, 2014 | 15.57 | 15.87 | 15.34 | 15.80 | 2,208 | +0.20(+1.26%) |
Dec 17, 2014 | 15.64 | 15.64 | 15.39 | 15.61 | 676 | +0.02(+0.15%) |
Dec 16, 2014 | 15.81 | 16.44 | 15.30 | 15.58 | 8,270 | -0.82(-4.98%) |
Dec 15, 2014 | 16.45 | 16.45 | 15.69 | 16.40 | 3,591 | +0.30(+1.88%) |
Dec 12, 2014 | 15.68 | 16.11 | 15.68 | 16.10 | 5,231 | +0.05(+0.28%) |
Dec 11, 2014 | 16.36 | 16.36 | 15.17 | 16.05 | 2,136 | -0.05(-0.30%) |
Dec 10, 2014 | 16.60 | 16.60 | 15.42 | 16.10 | 3,639 | +0.43(+2.77%) |
Dec 08, 2014 | 15.60 | 15.67 | 15.67 | 15.67 | 130 | +0.17(+1.12%) |
Dec 05, 2014 | 15.49 | 15.49 | 15.49 | 15.49 | 832 | +0.38(+2.50%) |
Dec 04, 2014 | 15.15 | 15.15 | 15.12 | 15.12 | 866 | +0.11(+0.71%) |
Dec 02, 2014 | 15.02 | 15.01 | 15.01 | 15.01 | 129 | -0.22(-1.44%) |
Dec 01, 2014 | 15.27 | 15.27 | 15.23 | 15.23 | 2,224 | -0.08(-0.49%) |
Nov 28, 2014 | 15.23 | 15.30 | 15.23 | 15.30 | 344 | -0.26(-1.65%) |
Nov 26, 2014 | 15.34 | 15.56 | 15.56 | 15.56 | 1,323 | +0.23(+1.53%) |
Nov 25, 2014 | 15.87 | 15.87 | 15.24 | 15.33 | 5,774 | -0.49(-3.11%) |
Nov 24, 2014 | 15.12 | 15.87 | 15.04 | 15.82 | 6,606 | +0.76(+5.02%) |
Nov 21, 2014 | 15.12 | 15.12 | 14.96 | 15.06 | 1,557 | -0.02(-0.10%) |
Nov 20, 2014 | 15.10 | 15.11 | 15.04 | 15.08 | 2,525 | +0.04(+0.25%) |
Nov 19, 2014 | 15.02 | 15.05 | 15.02 | 15.04 | 3,077 | +0.00(+0.00%) |
Nov 18, 2014 | 14.93 | 15.04 | 14.93 | 15.04 | 10,918 | +0.15(+1.01%) |
Nov 17, 2014 | 14.93 | 14.93 | 14.89 | 14.89 | 5,108 | -0.02(-0.10%) |
Nov 14, 2014 | 14.92 | 14.92 | 14.87 | 14.90 | 2,895 | -0.02(-0.10%) |
Nov 13, 2014 | 14.90 | 14.92 | 14.90 | 14.92 | 2,762 | +0.11(+0.71%) |
Nov 12, 2014 | 14.74 | 14.81 | 14.74 | 14.81 | 7,241 | +0.11(+0.77%) |
Nov 11, 2014 | 14.59 | 14.74 | 14.59 | 14.70 | 8,666 | -0.03(-0.21%) |
Nov 10, 2014 | 14.64 | 14.73 | 14.59 | 14.73 | 5,876 | -0.09(-0.58%) |
Nov 07, 2014 | 14.89 | 14.89 | 14.82 | 14.82 | 873 | +0.04(+0.25%) |
Nov 06, 2014 | 14.72 | 14.78 | 14.72 | 14.78 | 817 | -0.03(-0.23%) |
Nov 05, 2014 | 14.74 | 14.92 | 14.74 | 14.81 | 6,458 | +0.08(+0.51%) |
Nov 04, 2014 | 14.74 | 14.78 | 14.74 | 14.74 | 3,126 | +0.05(+0.31%) |