Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.61 | 14.61 | 14.35 | 14.35 | 140,887 | -0.34(-2.35%) |
Jan 29, 2015 | 14.52 | 14.75 | 14.49 | 14.69 | 91,372 | +0.37(+2.58%) |
Jan 28, 2015 | 14.33 | 14.37 | 14.27 | 14.32 | 108,392 | +0.12(+0.85%) |
Jan 27, 2015 | 14.31 | 14.31 | 14.16 | 14.20 | 118,194 | -0.18(-1.25%) |
Jan 26, 2015 | 14.33 | 14.43 | 14.33 | 14.38 | 78,827 | +0.17(+1.20%) |
Jan 23, 2015 | 14.18 | 14.32 | 14.18 | 14.21 | 104,029 | +0.15(+1.07%) |
Jan 22, 2015 | 14.10 | 14.20 | 14.03 | 14.06 | 138,490 | -0.14(-0.99%) |
Jan 21, 2015 | 14.07 | 14.31 | 14.06 | 14.20 | 159,712 | -0.01(-0.08%) |
Jan 20, 2015 | 14.29 | 14.30 | 14.17 | 14.21 | 146,521 | -0.23(-1.58%) |
Jan 16, 2015 | 14.56 | 14.56 | 14.38 | 14.44 | 282,277 | -0.23(-1.57%) |
Jan 15, 2015 | 14.74 | 14.74 | 14.57 | 14.67 | 176,959 | -0.38(-2.52%) |
Jan 14, 2015 | 14.91 | 15.06 | 14.88 | 15.05 | 1,057,031 | +0.02(+0.12%) |
Jan 13, 2015 | 14.93 | 15.07 | 14.91 | 15.03 | 307,627 | +0.04(+0.27%) |
Jan 12, 2015 | 15.13 | 15.16 | 14.97 | 14.99 | 283,745 | -0.18(-1.18%) |
Jan 09, 2015 | 15.28 | 15.28 | 15.17 | 15.17 | 103,463 | -0.18(-1.17%) |
Jan 08, 2015 | 15.28 | 15.35 | 15.24 | 15.35 | 34,844 | +0.07(+0.46%) |
Jan 07, 2015 | 15.28 | 15.31 | 15.23 | 15.28 | 42,712 | +0.08(+0.53%) |
Jan 06, 2015 | 15.33 | 15.36 | 15.16 | 15.20 | 45,368 | -0.19(-1.23%) |
Jan 05, 2015 | 15.46 | 15.51 | 15.35 | 15.39 | 44,946 | -0.24(-1.54%) |
Jan 02, 2015 | 15.85 | 15.86 | 15.54 | 15.63 | 64,668 | -0.04(-0.26%) |
Dec 31, 2014 | 15.53 | 15.67 | 15.67 | 15.67 | 44,100 | +0.21(+1.36%) |
Dec 30, 2014 | 15.49 | 15.49 | 15.32 | 15.46 | 43,546 | -0.20(-1.31%) |
Dec 29, 2014 | 15.54 | 15.72 | 15.54 | 15.66 | 161,344 | +0.15(+1.00%) |
Dec 26, 2014 | 15.51 | 15.55 | 15.50 | 15.51 | 29,291 | -0.28(-1.79%) |
Dec 24, 2014 | 15.80 | 15.79 | 15.79 | 15.79 | 7,400 | -0.00(-0.00%) |
Dec 23, 2014 | 15.75 | 15.79 | 15.73 | 15.79 | 64,751 | -0.04(-0.23%) |
Dec 22, 2014 | 15.51 | 15.84 | 15.49 | 15.83 | 76,487 | +0.31(+2.01%) |
Dec 19, 2014 | 15.48 | 15.52 | 15.47 | 15.52 | 28,221 | +0.04(+0.24%) |
Dec 18, 2014 | 15.41 | 15.55 | 15.40 | 15.48 | 100,890 | -0.11(-0.71%) |
Dec 17, 2014 | 15.48 | 15.66 | 15.47 | 15.59 | 118,105 | +0.09(+0.58%) |
Dec 16, 2014 | 15.34 | 15.61 | 15.28 | 15.50 | 99,483 | -0.05(-0.32%) |
Dec 15, 2014 | 15.36 | 15.55 | 15.22 | 15.55 | 88,968 | +0.40(+2.64%) |
Dec 12, 2014 | 15.15 | 15.23 | 15.12 | 15.15 | 65,555 | +0.03(+0.20%) |
Dec 11, 2014 | 15.21 | 15.23 | 15.03 | 15.12 | 43,184 | +0.05(+0.33%) |
Dec 10, 2014 | 15.05 | 15.09 | 15.02 | 15.07 | 81,390 | +0.02(+0.13%) |
Dec 09, 2014 | 15.20 | 15.21 | 14.97 | 15.05 | 81,614 | -0.34(-2.22%) |
Dec 08, 2014 | 15.53 | 15.55 | 15.38 | 15.39 | 44,743 | -0.17(-1.09%) |
Dec 05, 2014 | 15.48 | 15.60 | 15.48 | 15.56 | 92,358 | +0.19(+1.24%) |
Dec 04, 2014 | 15.36 | 15.42 | 15.33 | 15.37 | 32,032 | +0.05(+0.33%) |
Dec 03, 2014 | 15.42 | 15.43 | 15.28 | 15.32 | 120,696 | -0.18(-1.16%) |
Dec 02, 2014 | 15.45 | 15.54 | 15.44 | 15.50 | 71,087 | +0.21(+1.34%) |
Dec 01, 2014 | 15.69 | 15.69 | 15.20 | 15.29 | 207,195 | -0.62(-3.93%) |
Nov 28, 2014 | 15.73 | 15.92 | 15.70 | 15.92 | 74,667 | +0.43(+2.78%) |
Nov 26, 2014 | 15.48 | 15.49 | 15.49 | 15.49 | 20,500 | +0.03(+0.19%) |
Nov 25, 2014 | 15.47 | 15.51 | 15.44 | 15.46 | 95,683 | -0.02(-0.13%) |
Nov 24, 2014 | 15.47 | 15.52 | 15.46 | 15.48 | 72,914 | +0.02(+0.13%) |
Nov 21, 2014 | 15.43 | 15.55 | 15.39 | 15.46 | 38,307 | -0.07(-0.45%) |
Nov 20, 2014 | 15.52 | 15.64 | 15.51 | 15.53 | 145,534 | -0.14(-0.89%) |
Nov 19, 2014 | 15.52 | 15.77 | 15.44 | 15.67 | 123,232 | +0.17(+1.10%) |
Nov 18, 2014 | 15.55 | 15.57 | 15.49 | 15.50 | 164,861 | -0.12(-0.77%) |
Nov 17, 2014 | 15.65 | 15.70 | 15.62 | 15.62 | 283,112 | +0.04(+0.26%) |
Nov 14, 2014 | 16.16 | 16.16 | 15.53 | 15.58 | 120,837 | -0.40(-2.53%) |
Nov 13, 2014 | 15.96 | 16.03 | 15.90 | 15.98 | 88,427 | -0.03(-0.16%) |
Nov 12, 2014 | 15.92 | 16.05 | 15.91 | 16.01 | 74,173 | +0.09(+0.57%) |
Nov 11, 2014 | 16.06 | 16.09 | 15.84 | 15.92 | 266,464 | -0.24(-1.49%) |
Nov 10, 2014 | 15.91 | 16.17 | 15.90 | 16.16 | 77,242 | +0.37(+2.34%) |
Nov 07, 2014 | 16.11 | 16.11 | 15.78 | 15.79 | 153,246 | -0.44(-2.71%) |
Nov 06, 2014 | 16.18 | 16.25 | 16.16 | 16.23 | 77,023 | -0.02(-0.12%) |
Nov 05, 2014 | 16.23 | 16.26 | 16.12 | 16.25 | 348,202 | +0.35(+2.20%) |
Nov 04, 2014 | 15.92 | 15.92 | 15.85 | 15.90 | 74,941 | -0.04(-0.25%) |