Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.78 | 16.80 | 16.16 | 16.22 | 1,076,840 | -0.64(-3.81%) |
Jan 29, 2015 | 16.38 | 16.88 | 16.32 | 16.87 | 436,463 | +0.57(+3.51%) |
Jan 28, 2015 | 16.64 | 16.82 | 16.25 | 16.29 | 670,147 | -0.20(-1.23%) |
Jan 27, 2015 | 15.87 | 16.55 | 15.82 | 16.50 | 517,494 | +0.45(+2.79%) |
Jan 26, 2015 | 15.55 | 16.05 | 15.39 | 16.05 | 409,273 | +0.57(+3.65%) |
Jan 23, 2015 | 15.41 | 15.56 | 15.10 | 15.48 | 413,239 | +0.08(+0.50%) |
Jan 22, 2015 | 15.85 | 15.87 | 15.30 | 15.41 | 729,793 | -0.34(-2.17%) |
Jan 21, 2015 | 15.76 | 15.87 | 15.21 | 15.75 | 929,283 | -0.03(-0.22%) |
Jan 20, 2015 | 15.30 | 15.80 | 15.22 | 15.78 | 835,701 | +0.59(+3.86%) |
Jan 16, 2015 | 14.60 | 15.23 | 14.53 | 15.20 | 622,196 | +0.61(+4.21%) |
Jan 15, 2015 | 14.74 | 14.81 | 14.23 | 14.58 | 400,364 | -0.10(-0.67%) |
Jan 14, 2015 | 14.66 | 14.81 | 14.34 | 14.68 | 427,291 | -0.15(-1.04%) |
Jan 13, 2015 | 14.69 | 15.23 | 14.58 | 14.83 | 1,309,532 | +0.38(+2.66%) |
Jan 12, 2015 | 14.14 | 14.62 | 14.11 | 14.45 | 633,352 | +0.36(+2.53%) |
Jan 09, 2015 | 14.45 | 14.60 | 14.03 | 14.09 | 374,604 | -0.34(-2.37%) |
Jan 08, 2015 | 14.02 | 14.75 | 13.92 | 14.44 | 1,047,200 | +0.52(+3.71%) |
Jan 07, 2015 | 13.65 | 14.06 | 13.42 | 13.92 | 444,093 | +0.43(+3.16%) |
Jan 06, 2015 | 14.02 | 14.15 | 13.40 | 13.49 | 541,281 | -0.45(-3.26%) |
Jan 05, 2015 | 13.76 | 14.44 | 13.72 | 13.95 | 474,820 | +0.09(+0.66%) |
Jan 02, 2015 | 14.39 | 14.65 | 13.70 | 13.86 | 465,531 | -0.43(-2.98%) |
Dec 31, 2014 | 14.32 | 14.28 | 14.28 | 14.28 | 543,519 | -0.02(-0.15%) |
Dec 30, 2014 | 14.16 | 14.48 | 14.16 | 14.30 | 251,542 | +0.07(+0.49%) |
Dec 29, 2014 | 14.10 | 14.35 | 14.10 | 14.23 | 193,470 | +0.15(+1.04%) |
Dec 26, 2014 | 14.16 | 14.46 | 14.04 | 14.09 | 229,890 | -0.03(-0.20%) |
Dec 24, 2014 | 13.95 | 14.11 | 14.11 | 14.11 | 144,041 | +0.14(+1.00%) |
Dec 23, 2014 | 13.96 | 14.14 | 13.84 | 13.98 | 258,713 | +0.12(+0.86%) |
Dec 22, 2014 | 13.91 | 13.96 | 13.68 | 13.86 | 284,272 | -0.01(-0.10%) |
Dec 19, 2014 | 13.97 | 13.97 | 13.76 | 13.87 | 657,184 | -0.07(-0.50%) |
Dec 18, 2014 | 13.79 | 13.95 | 13.64 | 13.94 | 391,222 | +0.27(+1.94%) |
Dec 17, 2014 | 13.34 | 13.68 | 13.00 | 13.67 | 413,180 | +0.30(+2.25%) |
Dec 16, 2014 | 13.39 | 13.58 | 13.28 | 13.37 | 360,946 | -0.06(-0.42%) |
Dec 15, 2014 | 13.97 | 13.98 | 13.08 | 13.43 | 579,976 | -0.41(-2.98%) |
Dec 12, 2014 | 14.02 | 14.12 | 13.70 | 13.84 | 459,511 | -0.42(-2.94%) |
Dec 11, 2014 | 14.14 | 14.67 | 14.14 | 14.26 | 434,772 | +0.23(+1.64%) |
Dec 10, 2014 | 14.23 | 14.30 | 13.84 | 14.03 | 640,986 | -0.68(-4.61%) |
Dec 09, 2014 | 14.09 | 14.76 | 13.97 | 14.71 | 532,884 | +0.42(+2.93%) |
Dec 08, 2014 | 13.77 | 14.39 | 13.74 | 14.29 | 483,460 | +0.52(+3.75%) |
Dec 05, 2014 | 13.91 | 14.38 | 13.72 | 13.77 | 482,575 | -0.16(-1.15%) |
Dec 04, 2014 | 13.61 | 14.12 | 13.56 | 13.93 | 525,129 | +0.27(+1.99%) |
Dec 03, 2014 | 13.44 | 13.85 | 13.44 | 13.66 | 617,905 | +0.73(+5.62%) |
Dec 02, 2014 | 12.71 | 13.03 | 12.71 | 12.93 | 325,936 | +0.32(+2.51%) |
Dec 01, 2014 | 13.27 | 13.36 | 12.59 | 12.62 | 545,471 | -0.75(-5.62%) |
Nov 28, 2014 | 13.59 | 13.64 | 13.37 | 13.37 | 221,814 | -0.22(-1.62%) |
Nov 26, 2014 | 13.40 | 13.59 | 13.59 | 13.59 | 261,932 | +0.17(+1.28%) |
Nov 25, 2014 | 13.40 | 13.45 | 13.18 | 13.42 | 356,614 | +0.00(+0.00%) |
Nov 24, 2014 | 13.40 | 13.59 | 13.29 | 13.42 | 344,408 | +0.12(+0.88%) |
Nov 21, 2014 | 13.15 | 13.39 | 13.00 | 13.30 | 591,638 | +0.32(+2.44%) |
Nov 20, 2014 | 12.55 | 13.05 | 12.41 | 12.98 | 341,763 | +0.42(+3.35%) |
Nov 19, 2014 | 13.27 | 13.27 | 12.55 | 12.56 | 547,466 | -0.70(-5.25%) |
Nov 18, 2014 | 13.07 | 13.28 | 13.07 | 13.26 | 307,199 | +0.24(+1.85%) |
Nov 17, 2014 | 13.04 | 13.25 | 13.01 | 13.02 | 436,854 | +0.00(+0.00%) |
Nov 14, 2014 | 13.22 | 13.29 | 12.85 | 13.02 | 523,142 | -0.21(-1.56%) |
Nov 13, 2014 | 13.44 | 13.70 | 13.12 | 13.22 | 673,781 | -0.19(-1.44%) |
Nov 12, 2014 | 13.00 | 13.44 | 13.00 | 13.42 | 765,404 | +0.35(+2.69%) |
Nov 11, 2014 | 12.96 | 13.13 | 12.93 | 13.07 | 632,949 | +0.14(+1.07%) |
Nov 10, 2014 | 12.55 | 13.07 | 12.54 | 12.93 | 715,535 | +0.45(+3.65%) |
Nov 07, 2014 | 12.93 | 13.00 | 12.28 | 12.47 | 506,767 | -0.46(-3.57%) |
Nov 06, 2014 | 12.75 | 12.96 | 12.69 | 12.93 | 409,748 | +0.27(+2.12%) |
Nov 05, 2014 | 12.40 | 13.02 | 12.40 | 12.67 | 742,869 | +0.32(+2.57%) |
Nov 04, 2014 | 12.62 | 13.00 | 12.15 | 12.35 | 722,845 | -0.38(-2.98%) |