Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.00 | 15.22 | 14.69 | 14.79 | 45,261 | -0.17(-1.11%) |
Jan 29, 2015 | 14.70 | 15.10 | 14.58 | 14.96 | 66,888 | +0.33(+2.23%) |
Jan 28, 2015 | 14.70 | 14.88 | 14.56 | 14.63 | 70,713 | -0.12(-0.81%) |
Jan 27, 2015 | 15.35 | 15.35 | 14.64 | 14.75 | 64,705 | -0.51(-3.32%) |
Jan 26, 2015 | 14.56 | 15.69 | 14.48 | 15.26 | 146,991 | +0.87(+6.06%) |
Jan 23, 2015 | 14.05 | 14.46 | 13.96 | 14.38 | 73,463 | +0.43(+3.05%) |
Jan 22, 2015 | 13.54 | 14.07 | 13.16 | 13.96 | 219,306 | +0.73(+5.48%) |
Jan 21, 2015 | 13.30 | 13.33 | 13.15 | 13.23 | 22,916 | -0.07(-0.55%) |
Jan 20, 2015 | 13.33 | 13.38 | 13.21 | 13.30 | 37,899 | +0.13(+1.01%) |
Jan 16, 2015 | 13.10 | 13.43 | 13.10 | 13.17 | 15,538 | -0.07(-0.50%) |
Jan 15, 2015 | 13.45 | 13.45 | 13.07 | 13.24 | 27,768 | -0.21(-1.58%) |
Jan 14, 2015 | 13.15 | 13.54 | 12.95 | 13.45 | 25,690 | +0.18(+1.35%) |
Jan 13, 2015 | 13.27 | 13.66 | 13.19 | 13.27 | 43,262 | +0.01(+0.10%) |
Jan 12, 2015 | 13.10 | 13.30 | 13.02 | 13.26 | 40,534 | +0.23(+1.79%) |
Jan 09, 2015 | 13.01 | 13.11 | 12.85 | 13.03 | 24,931 | +0.01(+0.05%) |
Jan 08, 2015 | 13.01 | 13.12 | 13.01 | 13.02 | 15,216 | +0.09(+0.67%) |
Jan 07, 2015 | 13.07 | 13.08 | 12.93 | 12.93 | 24,341 | -0.03(-0.21%) |
Jan 06, 2015 | 13.24 | 13.26 | 12.88 | 12.96 | 59,329 | -0.26(-1.96%) |
Jan 05, 2015 | 12.99 | 13.30 | 12.99 | 13.22 | 71,088 | +0.37(+2.90%) |
Jan 02, 2015 | 12.99 | 13.05 | 12.75 | 12.85 | 20,760 | -0.14(-1.08%) |
Dec 31, 2014 | 13.05 | 12.99 | 12.99 | 12.99 | 11,719 | +0.01(+0.10%) |
Dec 30, 2014 | 13.13 | 13.21 | 12.92 | 12.97 | 31,770 | -0.09(-0.66%) |
Dec 29, 2014 | 12.86 | 13.16 | 12.86 | 13.06 | 43,672 | +0.20(+1.55%) |
Dec 26, 2014 | 12.74 | 12.90 | 12.72 | 12.86 | 11,929 | +0.05(+0.36%) |
Dec 24, 2014 | 12.86 | 12.81 | 12.81 | 12.81 | 5,559 | +0.01(+0.10%) |
Dec 23, 2014 | 12.73 | 12.90 | 12.70 | 12.80 | 24,585 | +0.17(+1.32%) |
Dec 22, 2014 | 12.16 | 12.81 | 12.14 | 12.63 | 44,867 | +0.51(+4.17%) |
Dec 19, 2014 | 12.76 | 12.82 | 12.13 | 12.13 | 77,178 | -0.52(-4.11%) |
Dec 18, 2014 | 12.57 | 12.88 | 12.49 | 12.65 | 28,989 | +0.25(+2.04%) |
Dec 17, 2014 | 12.43 | 12.71 | 12.36 | 12.39 | 17,519 | -0.05(-0.37%) |
Dec 16, 2014 | 12.72 | 12.90 | 12.39 | 12.44 | 32,499 | -0.23(-1.84%) |
Dec 15, 2014 | 12.80 | 12.91 | 12.67 | 12.67 | 41,572 | -0.07(-0.57%) |
Dec 12, 2014 | 12.74 | 12.98 | 12.69 | 12.75 | 26,447 | -0.07(-0.57%) |
Dec 11, 2014 | 12.72 | 12.99 | 12.70 | 12.82 | 60,288 | +0.20(+1.58%) |
Dec 10, 2014 | 12.70 | 12.90 | 12.53 | 12.62 | 183,083 | -0.07(-0.58%) |
Dec 09, 2014 | 12.47 | 12.85 | 12.35 | 12.69 | 30,840 | +0.05(+0.37%) |
Dec 08, 2014 | 12.63 | 12.65 | 12.41 | 12.65 | 26,053 | +0.01(+0.11%) |
Dec 05, 2014 | 12.65 | 12.65 | 12.47 | 12.63 | 19,663 | +0.09(+0.69%) |
Dec 04, 2014 | 12.49 | 12.69 | 12.41 | 12.55 | 34,155 | +0.01(+0.05%) |
Dec 03, 2014 | 12.40 | 12.54 | 12.22 | 12.54 | 39,371 | +0.21(+1.67%) |
Dec 02, 2014 | 12.29 | 12.43 | 12.08 | 12.33 | 17,561 | -0.01(-0.11%) |
Dec 01, 2014 | 12.79 | 12.79 | 12.01 | 12.35 | 43,104 | -0.56(-4.34%) |
Nov 28, 2014 | 12.81 | 12.99 | 12.78 | 12.91 | 15,262 | +0.03(+0.26%) |
Nov 26, 2014 | 12.98 | 12.87 | 12.87 | 12.87 | 26,424 | -0.01(-0.10%) |
Nov 25, 2014 | 12.82 | 12.91 | 12.81 | 12.89 | 33,923 | +0.13(+0.98%) |
Nov 24, 2014 | 12.56 | 12.80 | 12.52 | 12.76 | 49,523 | +0.26(+2.05%) |
Nov 21, 2014 | 12.56 | 12.56 | 12.17 | 12.50 | 34,402 | -0.01(-0.08%) |
Nov 20, 2014 | 12.48 | 12.60 | 12.47 | 12.51 | 51,111 | +0.09(+0.72%) |
Nov 19, 2014 | 12.46 | 12.53 | 12.38 | 12.43 | 27,241 | +0.01(+0.11%) |
Nov 18, 2014 | 12.56 | 12.56 | 12.17 | 12.41 | 35,323 | -0.09(-0.68%) |
Nov 17, 2014 | 12.48 | 12.62 | 12.42 | 12.50 | 28,786 | +0.01(+0.11%) |
Nov 14, 2014 | 12.52 | 12.52 | 12.41 | 12.48 | 24,350 | -0.11(-0.84%) |
Nov 13, 2014 | 12.48 | 12.62 | 12.43 | 12.59 | 37,721 | +0.09(+0.68%) |
Nov 12, 2014 | 12.16 | 12.68 | 12.16 | 12.50 | 89,081 | +0.42(+3.49%) |
Nov 11, 2014 | 12.08 | 12.23 | 12.04 | 12.08 | 44,233 | +0.08(+0.65%) |
Nov 10, 2014 | 11.93 | 12.10 | 11.60 | 12.00 | 43,996 | +0.09(+0.72%) |
Nov 07, 2014 | 11.94 | 12.07 | 11.88 | 11.92 | 17,620 | -0.05(-0.38%) |
Nov 06, 2014 | 11.86 | 12.04 | 11.79 | 11.96 | 47,013 | +0.10(+0.83%) |
Nov 05, 2014 | 11.80 | 12.06 | 11.77 | 11.87 | 61,482 | +0.07(+0.61%) |
Nov 04, 2014 | 11.60 | 11.80 | 11.47 | 11.79 | 69,743 | +0.10(+0.90%) |