Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.18 | 15.37 | 15.08 | 15.11 | 731,224 | -0.07(-0.43%) |
Jan 29, 2015 | 15.37 | 15.37 | 15.03 | 15.18 | 664,681 | -0.10(-0.66%) |
Jan 28, 2015 | 15.46 | 15.61 | 15.25 | 15.28 | 679,321 | -0.05(-0.34%) |
Jan 27, 2015 | 15.31 | 15.40 | 15.23 | 15.33 | 718,790 | +0.04(+0.23%) |
Jan 26, 2015 | 14.93 | 15.32 | 14.90 | 15.29 | 1,418,485 | +0.42(+2.83%) |
Jan 23, 2015 | 14.77 | 14.93 | 14.56 | 14.87 | 569,183 | -0.04(-0.23%) |
Jan 22, 2015 | 14.81 | 15.03 | 14.62 | 14.91 | 596,451 | +0.03(+0.18%) |
Jan 21, 2015 | 15.04 | 15.26 | 14.54 | 14.88 | 1,535,243 | -0.12(-0.82%) |
Jan 20, 2015 | 15.15 | 15.37 | 14.99 | 15.00 | 1,437,195 | +0.21(+1.39%) |
Jan 16, 2015 | 14.54 | 14.90 | 14.36 | 14.80 | 2,367,043 | +0.11(+0.75%) |
Jan 15, 2015 | 14.61 | 14.71 | 14.47 | 14.69 | 959,758 | +0.08(+0.54%) |
Jan 14, 2015 | 14.33 | 14.69 | 14.27 | 14.61 | 669,206 | +0.09(+0.60%) |
Jan 13, 2015 | 14.29 | 14.70 | 14.27 | 14.52 | 914,574 | +0.34(+2.41%) |
Jan 12, 2015 | 14.04 | 14.27 | 13.94 | 14.18 | 1,226,544 | +0.15(+1.06%) |
Jan 09, 2015 | 14.07 | 14.48 | 13.95 | 14.03 | 945,700 | -0.13(-0.93%) |
Jan 08, 2015 | 14.16 | 14.38 | 13.98 | 14.16 | 836,507 | +0.16(+1.13%) |
Jan 07, 2015 | 14.03 | 14.19 | 13.79 | 14.00 | 1,043,468 | -0.09(-0.65%) |
Jan 06, 2015 | 14.26 | 14.45 | 13.92 | 14.10 | 998,491 | -0.21(-1.44%) |
Jan 05, 2015 | 14.65 | 14.78 | 14.25 | 14.30 | 686,393 | -0.79(-5.26%) |
Jan 02, 2015 | 15.07 | 15.24 | 14.96 | 15.10 | 284,097 | +0.19(+1.29%) |
Dec 31, 2014 | 15.09 | 14.90 | 14.90 | 14.90 | 724,339 | -0.09(-0.61%) |
Dec 30, 2014 | 15.15 | 15.24 | 14.87 | 15.00 | 423,382 | -0.21(-1.41%) |
Dec 29, 2014 | 15.18 | 15.27 | 15.10 | 15.21 | 345,009 | +0.07(+0.49%) |
Dec 26, 2014 | 15.06 | 15.23 | 14.96 | 15.14 | 164,310 | +0.11(+0.76%) |
Dec 24, 2014 | 15.04 | 15.02 | 15.02 | 15.02 | 458,413 | +0.14(+0.97%) |
Dec 23, 2014 | 15.41 | 15.54 | 14.75 | 14.88 | 690,017 | -0.68(-4.40%) |
Dec 22, 2014 | 15.46 | 15.70 | 15.35 | 15.56 | 470,583 | -0.02(-0.11%) |
Dec 19, 2014 | 15.17 | 15.64 | 15.04 | 15.58 | 1,851,469 | +0.34(+2.22%) |
Dec 18, 2014 | 14.54 | 15.25 | 14.51 | 15.24 | 1,167,308 | +0.59(+4.04%) |
Dec 17, 2014 | 14.39 | 14.65 | 14.29 | 14.65 | 1,095,579 | +0.25(+1.77%) |
Dec 16, 2014 | 14.50 | 14.61 | 14.33 | 14.39 | 1,439,973 | +0.50(+3.63%) |
Dec 15, 2014 | 14.00 | 14.09 | 13.83 | 13.89 | 1,250,742 | -0.12(-0.85%) |
Dec 12, 2014 | 14.70 | 14.85 | 13.99 | 14.01 | 853,288 | -0.35(-2.41%) |
Dec 11, 2014 | 14.49 | 14.61 | 14.22 | 14.36 | 754,909 | -0.24(-1.62%) |
Dec 10, 2014 | 14.72 | 14.82 | 14.57 | 14.59 | 669,637 | -0.15(-1.04%) |
Dec 09, 2014 | 14.55 | 14.87 | 14.34 | 14.75 | 790,469 | +0.04(+0.30%) |
Dec 08, 2014 | 15.03 | 15.08 | 14.57 | 14.70 | 685,588 | -0.38(-2.50%) |
Dec 05, 2014 | 14.96 | 15.10 | 14.84 | 15.08 | 886,405 | -0.09(-0.58%) |
Dec 04, 2014 | 15.15 | 15.37 | 15.07 | 15.17 | 938,464 | -0.08(-0.55%) |
Dec 03, 2014 | 15.98 | 16.00 | 15.19 | 15.25 | 1,585,525 | -0.54(-3.39%) |
Dec 02, 2014 | 15.85 | 16.05 | 15.76 | 15.78 | 1,307,991 | -0.29(-1.80%) |
Dec 01, 2014 | 16.35 | 16.36 | 15.96 | 16.07 | 895,745 | -0.25(-1.56%) |
Nov 28, 2014 | 16.32 | 16.34 | 16.10 | 16.33 | 430,886 | +0.09(+0.54%) |
Nov 26, 2014 | 16.14 | 16.24 | 16.24 | 16.24 | 504,483 | +0.06(+0.38%) |
Nov 25, 2014 | 16.18 | 16.31 | 16.09 | 16.18 | 503,297 | +0.02(+0.11%) |
Nov 24, 2014 | 16.24 | 16.49 | 16.12 | 16.16 | 456,064 | +0.02(+0.11%) |
Nov 21, 2014 | 16.09 | 16.32 | 16.03 | 16.14 | 391,300 | +0.11(+0.71%) |
Nov 20, 2014 | 15.87 | 16.14 | 15.80 | 16.03 | 387,818 | +0.08(+0.49%) |
Nov 19, 2014 | 16.30 | 16.30 | 15.94 | 15.95 | 1,063,399 | -0.31(-1.89%) |
Nov 18, 2014 | 15.94 | 16.30 | 15.94 | 16.26 | 633,438 | +0.34(+2.15%) |
Nov 17, 2014 | 15.86 | 16.14 | 15.86 | 15.92 | 471,183 | +0.06(+0.36%) |
Nov 14, 2014 | 15.88 | 15.98 | 15.70 | 15.86 | 661,598 | -0.14(-0.90%) |
Nov 13, 2014 | 15.82 | 16.08 | 15.80 | 16.00 | 696,825 | +0.21(+1.30%) |
Nov 12, 2014 | 15.70 | 15.83 | 15.56 | 15.80 | 683,540 | -0.12(-0.74%) |
Nov 11, 2014 | 15.76 | 15.94 | 15.76 | 15.92 | 980,141 | +0.18(+1.14%) |
Nov 10, 2014 | 15.54 | 15.77 | 15.45 | 15.74 | 1,151,959 | +0.10(+0.62%) |
Nov 07, 2014 | 15.76 | 15.82 | 15.46 | 15.64 | 4,900,361 | -0.30(-1.90%) |
Nov 06, 2014 | 15.65 | 16.03 | 15.65 | 15.94 | 5,632,783 | +0.36(+2.31%) |
Nov 05, 2014 | 15.54 | 15.79 | 15.36 | 15.58 | 2,842,671 | +0.13(+0.82%) |
Nov 04, 2014 | 15.93 | 16.07 | 15.43 | 15.46 | 2,293,006 | +0.31(+2.03%) |