Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.29 | 14.47 | 13.96 | 14.11 | 270,773 | -0.21(-1.43%) |
Jan 29, 2015 | 14.28 | 14.32 | 14.13 | 14.31 | 300,869 | +0.19(+1.32%) |
Jan 28, 2015 | 14.29 | 14.29 | 13.78 | 14.13 | 162,905 | -0.06(-0.44%) |
Jan 27, 2015 | 13.94 | 14.29 | 13.71 | 14.19 | 166,844 | +0.27(+1.92%) |
Jan 26, 2015 | 13.42 | 13.92 | 13.40 | 13.92 | 240,287 | +0.55(+4.08%) |
Jan 23, 2015 | 13.77 | 14.01 | 13.37 | 13.38 | 299,035 | -0.34(-2.48%) |
Jan 22, 2015 | 13.80 | 13.92 | 13.47 | 13.72 | 249,281 | +0.15(+1.11%) |
Jan 21, 2015 | 13.74 | 13.85 | 13.50 | 13.57 | 250,493 | +0.02(+0.14%) |
Jan 20, 2015 | 13.96 | 13.96 | 13.23 | 13.55 | 209,678 | -0.46(-3.27%) |
Jan 16, 2015 | 13.75 | 14.15 | 13.63 | 14.01 | 319,965 | +0.38(+2.82%) |
Jan 15, 2015 | 13.48 | 13.83 | 13.27 | 13.62 | 274,147 | +0.33(+2.45%) |
Jan 14, 2015 | 13.01 | 13.31 | 12.97 | 13.30 | 171,924 | +0.09(+0.67%) |
Jan 13, 2015 | 13.28 | 13.38 | 12.98 | 13.21 | 229,440 | +0.06(+0.45%) |
Jan 12, 2015 | 13.41 | 13.41 | 12.92 | 13.15 | 305,476 | -0.36(-2.68%) |
Jan 09, 2015 | 12.78 | 13.55 | 12.73 | 13.51 | 290,928 | +0.75(+5.92%) |
Jan 08, 2015 | 12.37 | 12.78 | 12.37 | 12.76 | 198,141 | +0.51(+4.13%) |
Jan 07, 2015 | 12.39 | 12.39 | 12.07 | 12.25 | 106,219 | +0.18(+1.52%) |
Jan 06, 2015 | 12.49 | 12.68 | 12.06 | 12.07 | 222,889 | -0.43(-3.46%) |
Jan 05, 2015 | 12.14 | 12.51 | 12.10 | 12.50 | 252,652 | +0.32(+2.65%) |
Jan 02, 2015 | 12.21 | 12.21 | 11.97 | 12.18 | 111,397 | +0.09(+0.76%) |
Dec 31, 2014 | 12.16 | 12.09 | 12.09 | 12.09 | 502,504 | -0.19(-1.52%) |
Dec 30, 2014 | 12.45 | 12.58 | 12.19 | 12.27 | 460,153 | -0.12(-0.98%) |
Dec 29, 2014 | 12.31 | 12.62 | 11.98 | 12.39 | 478,672 | +0.02(+0.18%) |
Dec 26, 2014 | 12.39 | 12.76 | 12.30 | 12.37 | 259,675 | -0.41(-3.24%) |
Dec 24, 2014 | 12.93 | 12.79 | 12.79 | 12.79 | 130,743 | -0.07(-0.54%) |
Dec 23, 2014 | 12.99 | 13.13 | 12.67 | 12.86 | 370,283 | -0.14(-1.04%) |
Dec 22, 2014 | 12.40 | 13.04 | 11.99 | 12.99 | 681,462 | +0.48(+3.81%) |
Dec 19, 2014 | 12.61 | 12.89 | 12.36 | 12.52 | 537,196 | -0.23(-1.78%) |
Dec 18, 2014 | 12.82 | 13.41 | 12.54 | 12.74 | 713,460 | +0.22(+1.73%) |
Dec 17, 2014 | 11.73 | 12.64 | 11.73 | 12.53 | 405,846 | +0.79(+6.78%) |
Dec 16, 2014 | 11.36 | 12.42 | 11.16 | 11.73 | 631,042 | +0.12(+1.07%) |
Dec 15, 2014 | 12.14 | 12.24 | 11.25 | 11.61 | 667,085 | -0.54(-4.43%) |
Dec 12, 2014 | 12.67 | 12.67 | 11.91 | 12.14 | 468,363 | -0.40(-3.18%) |
Dec 11, 2014 | 12.18 | 12.81 | 12.02 | 12.54 | 455,076 | +0.32(+2.64%) |
Dec 10, 2014 | 12.82 | 12.95 | 12.01 | 12.22 | 1,010,956 | -0.77(-5.90%) |
Dec 09, 2014 | 13.56 | 13.62 | 12.92 | 12.99 | 764,928 | -0.78(-5.69%) |
Dec 08, 2014 | 14.38 | 14.38 | 13.74 | 13.77 | 1,323,464 | -0.61(-4.23%) |
Dec 05, 2014 | 14.48 | 14.54 | 14.20 | 14.38 | 8,311,016 | -0.97(-6.30%) |
Dec 04, 2014 | 15.12 | 15.39 | 14.87 | 15.35 | 96,624 | +0.58(+3.89%) |
Dec 03, 2014 | 15.51 | 15.62 | 14.75 | 14.77 | 154,004 | -0.58(-3.75%) |
Dec 02, 2014 | 14.75 | 15.71 | 14.75 | 15.35 | 120,025 | +0.54(+3.66%) |
Dec 01, 2014 | 15.09 | 15.15 | 14.38 | 14.80 | 227,286 | -0.51(-3.33%) |
Nov 28, 2014 | 16.23 | 16.23 | 15.21 | 15.31 | 210,803 | -0.94(-5.77%) |
Nov 26, 2014 | 16.30 | 16.25 | 16.25 | 16.25 | 53,225 | -0.05(-0.34%) |
Nov 25, 2014 | 16.26 | 16.46 | 16.26 | 16.31 | 42,310 | +0.00(+0.02%) |
Nov 24, 2014 | 16.49 | 16.49 | 16.12 | 16.30 | 52,862 | +0.06(+0.36%) |
Nov 21, 2014 | 16.76 | 16.76 | 16.22 | 16.24 | 64,779 | -0.36(-2.16%) |
Nov 20, 2014 | 16.12 | 16.76 | 16.12 | 16.60 | 100,345 | +0.48(+3.00%) |
Nov 19, 2014 | 16.31 | 16.68 | 16.12 | 16.12 | 79,745 | -0.48(-2.87%) |
Nov 18, 2014 | 16.16 | 16.75 | 16.05 | 16.60 | 120,106 | +0.48(+2.95%) |
Nov 17, 2014 | 15.69 | 16.17 | 15.46 | 16.12 | 130,752 | +0.62(+4.02%) |
Nov 14, 2014 | 15.75 | 15.97 | 15.43 | 15.50 | 82,767 | +0.08(+0.52%) |
Nov 13, 2014 | 15.41 | 15.75 | 15.41 | 15.42 | 66,815 | -0.01(-0.10%) |
Nov 12, 2014 | 15.04 | 15.53 | 14.89 | 15.43 | 63,797 | +0.23(+1.52%) |
Nov 11, 2014 | 15.58 | 15.76 | 14.94 | 15.20 | 87,805 | -0.68(-4.29%) |
Nov 10, 2014 | 14.25 | 16.00 | 13.96 | 15.88 | 230,715 | +1.63(+11.44%) |
Nov 07, 2014 | 13.92 | 14.61 | 13.83 | 14.25 | 124,867 | +0.33(+2.37%) |
Nov 06, 2014 | 13.74 | 14.65 | 13.74 | 13.92 | 135,553 | +0.37(+2.70%) |
Nov 05, 2014 | 14.14 | 14.14 | 13.56 | 13.56 | 202,090 | -0.55(-3.90%) |
Nov 04, 2014 | 14.71 | 15.02 | 13.84 | 14.11 | 111,203 | -0.56(-3.82%) |