Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.09 | 14.25 | 14.00 | 14.15 | 75,425 | -0.26(-1.80%) |
Jan 29, 2015 | 14.58 | 14.58 | 14.21 | 14.41 | 48,613 | +0.03(+0.21%) |
Jan 28, 2015 | 14.65 | 15.46 | 14.29 | 14.38 | 172,125 | -0.36(-2.44%) |
Jan 27, 2015 | 14.63 | 14.91 | 14.52 | 14.74 | 105,586 | -0.05(-0.34%) |
Jan 26, 2015 | 14.83 | 14.92 | 14.63 | 14.79 | 159,685 | +0.16(+1.09%) |
Jan 23, 2015 | 14.75 | 14.86 | 14.44 | 14.63 | 219,721 | -0.16(-1.08%) |
Jan 22, 2015 | 14.70 | 14.85 | 14.46 | 14.79 | 354,736 | +0.04(+0.27%) |
Jan 21, 2015 | 14.69 | 15.10 | 14.58 | 14.75 | 290,410 | -0.09(-0.61%) |
Jan 20, 2015 | 14.83 | 14.91 | 14.47 | 14.84 | 339,327 | +0.05(+0.34%) |
Jan 16, 2015 | 14.00 | 14.88 | 13.77 | 14.79 | 296,659 | +0.81(+5.79%) |
Jan 15, 2015 | 13.90 | 14.00 | 13.79 | 13.98 | 218,415 | +0.09(+0.65%) |
Jan 14, 2015 | 13.60 | 13.89 | 13.42 | 13.89 | 81,153 | +0.15(+1.09%) |
Jan 13, 2015 | 13.84 | 13.94 | 13.38 | 13.74 | 173,779 | +0.29(+2.16%) |
Jan 12, 2015 | 13.47 | 13.47 | 13.18 | 13.45 | 129,694 | -0.17(-1.25%) |
Jan 09, 2015 | 13.45 | 13.66 | 13.26 | 13.62 | 87,697 | +0.08(+0.59%) |
Jan 08, 2015 | 13.47 | 13.58 | 13.31 | 13.54 | 80,846 | +0.24(+1.80%) |
Jan 07, 2015 | 13.49 | 13.81 | 13.27 | 13.30 | 139,175 | +0.14(+1.06%) |
Jan 06, 2015 | 13.16 | 13.20 | 12.96 | 13.16 | 67,522 | +0.08(+0.61%) |
Jan 05, 2015 | 13.29 | 13.34 | 12.97 | 13.08 | 101,861 | -0.40(-2.97%) |
Jan 02, 2015 | 13.72 | 13.72 | 13.28 | 13.48 | 75,917 | -0.31(-2.25%) |
Dec 31, 2014 | 13.71 | 13.79 | 13.79 | 13.79 | 73,600 | +0.04(+0.29%) |
Dec 30, 2014 | 13.93 | 13.96 | 13.54 | 13.75 | 99,086 | -0.21(-1.50%) |
Dec 29, 2014 | 13.82 | 14.12 | 13.65 | 13.96 | 108,443 | +0.03(+0.22%) |
Dec 26, 2014 | 14.18 | 14.31 | 13.84 | 13.93 | 51,946 | -0.25(-1.76%) |
Dec 24, 2014 | 14.22 | 14.18 | 14.18 | 14.18 | 27,200 | -0.04(-0.28%) |
Dec 23, 2014 | 13.73 | 14.23 | 13.56 | 14.22 | 148,247 | +0.59(+4.33%) |
Dec 22, 2014 | 13.64 | 13.68 | 13.50 | 13.63 | 107,253 | -0.01(-0.07%) |
Dec 19, 2014 | 13.30 | 13.66 | 12.97 | 13.64 | 329,867 | +0.52(+3.96%) |
Dec 18, 2014 | 13.22 | 13.34 | 12.88 | 13.12 | 204,217 | +0.28(+2.18%) |
Dec 17, 2014 | 12.54 | 13.16 | 12.35 | 12.84 | 305,849 | +0.32(+2.56%) |
Dec 16, 2014 | 12.30 | 12.73 | 11.76 | 12.52 | 253,741 | -0.11(-0.87%) |
Dec 15, 2014 | 13.45 | 13.55 | 12.50 | 12.63 | 297,190 | -0.77(-5.75%) |
Dec 12, 2014 | 13.42 | 13.68 | 13.15 | 13.40 | 168,959 | -0.16(-1.18%) |
Dec 11, 2014 | 13.23 | 13.89 | 13.03 | 13.56 | 205,472 | +0.19(+1.42%) |
Dec 10, 2014 | 14.07 | 14.42 | 13.33 | 13.37 | 223,864 | -0.83(-5.85%) |
Dec 09, 2014 | 14.49 | 14.55 | 13.72 | 14.20 | 311,747 | -0.39(-2.67%) |
Dec 08, 2014 | 15.26 | 15.30 | 14.26 | 14.59 | 159,580 | -0.67(-4.39%) |
Dec 05, 2014 | 14.98 | 15.36 | 14.83 | 15.26 | 309,923 | +0.29(+1.94%) |
Dec 04, 2014 | 14.36 | 15.00 | 14.36 | 14.97 | 414,579 | +0.47(+3.24%) |
Dec 03, 2014 | 14.15 | 14.60 | 13.99 | 14.50 | 269,482 | +0.45(+3.20%) |
Dec 02, 2014 | 14.24 | 14.24 | 14.00 | 14.05 | 151,759 | -0.09(-0.64%) |
Dec 01, 2014 | 14.23 | 14.23 | 13.85 | 14.14 | 246,382 | -0.28(-1.94%) |
Nov 28, 2014 | 14.84 | 14.99 | 14.35 | 14.42 | 149,362 | -0.52(-3.48%) |
Nov 26, 2014 | 14.74 | 14.94 | 14.94 | 14.94 | 166,000 | +0.29(+1.98%) |
Nov 25, 2014 | 14.81 | 14.81 | 14.25 | 14.65 | 277,709 | +0.05(+0.34%) |
Nov 24, 2014 | 14.67 | 14.89 | 14.43 | 14.60 | 380,964 | +0.18(+1.25%) |
Nov 21, 2014 | 13.82 | 14.48 | 13.82 | 14.42 | 264,917 | +0.69(+5.03%) |
Nov 20, 2014 | 13.86 | 13.98 | 13.61 | 13.73 | 172,707 | -0.10(-0.72%) |
Nov 19, 2014 | 13.88 | 14.04 | 13.63 | 13.83 | 128,051 | +0.06(+0.44%) |
Nov 18, 2014 | 13.74 | 14.05 | 13.73 | 13.77 | 258,884 | +0.12(+0.88%) |
Nov 17, 2014 | 13.39 | 13.87 | 13.33 | 13.65 | 203,224 | +0.19(+1.41%) |
Nov 14, 2014 | 13.42 | 13.56 | 12.96 | 13.46 | 167,689 | -0.03(-0.22%) |
Nov 13, 2014 | 13.33 | 13.54 | 13.23 | 13.49 | 175,354 | +0.09(+0.67%) |
Nov 12, 2014 | 13.43 | 13.59 | 13.24 | 13.40 | 172,763 | -0.02(-0.15%) |
Nov 11, 2014 | 13.37 | 13.52 | 13.15 | 13.42 | 137,991 | +0.00(+0.00%) |
Nov 10, 2014 | 13.43 | 13.55 | 13.28 | 13.42 | 141,068 | +0.15(+1.13%) |
Nov 07, 2014 | 13.42 | 13.68 | 13.19 | 13.27 | 229,121 | -0.23(-1.70%) |
Nov 06, 2014 | 13.35 | 13.56 | 12.77 | 13.50 | 282,875 | +0.16(+1.20%) |
Nov 05, 2014 | 13.11 | 13.40 | 12.84 | 13.34 | 163,601 | +0.23(+1.75%) |
Nov 04, 2014 | 13.44 | 13.59 | 12.71 | 13.11 | 483,391 | -0.28(-2.09%) |