Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.31 | 15.48 | 15.22 | 15.40 | 73,450 | -0.06(-0.39%) |
Jan 29, 2015 | 15.23 | 15.48 | 14.95 | 15.46 | 103,882 | +0.31(+2.01%) |
Jan 28, 2015 | 15.58 | 15.58 | 15.09 | 15.16 | 75,705 | -0.27(-1.75%) |
Jan 27, 2015 | 15.26 | 15.53 | 15.06 | 15.43 | 344,804 | +0.56(+3.75%) |
Jan 26, 2015 | 15.09 | 15.15 | 14.85 | 14.87 | 97,929 | -0.27(-1.79%) |
Jan 23, 2015 | 15.19 | 15.23 | 14.97 | 15.14 | 29,102 | -0.08(-0.52%) |
Jan 22, 2015 | 15.02 | 15.22 | 14.91 | 15.22 | 75,489 | +0.28(+1.87%) |
Jan 21, 2015 | 14.83 | 14.97 | 14.75 | 14.94 | 33,239 | +0.01(+0.06%) |
Jan 20, 2015 | 15.19 | 15.22 | 14.86 | 14.93 | 59,175 | -0.18(-1.21%) |
Jan 16, 2015 | 15.03 | 15.16 | 14.98 | 15.11 | 111,710 | +0.01(+0.06%) |
Jan 15, 2015 | 15.09 | 15.16 | 14.94 | 15.10 | 165,257 | -0.03(-0.17%) |
Jan 14, 2015 | 14.95 | 15.17 | 14.95 | 15.13 | 120,383 | +0.03(+0.17%) |
Jan 13, 2015 | 15.14 | 15.24 | 14.91 | 15.10 | 121,085 | +0.24(+1.58%) |
Jan 12, 2015 | 15.20 | 15.20 | 14.77 | 14.87 | 79,326 | -0.36(-2.35%) |
Jan 09, 2015 | 15.18 | 15.31 | 15.14 | 15.23 | 173,155 | +0.03(+0.17%) |
Jan 08, 2015 | 15.02 | 15.22 | 14.86 | 15.20 | 125,081 | +0.31(+2.05%) |
Jan 07, 2015 | 14.94 | 14.96 | 14.82 | 14.90 | 72,930 | +0.07(+0.47%) |
Jan 06, 2015 | 14.92 | 14.93 | 14.56 | 14.83 | 68,796 | -0.10(-0.70%) |
Jan 05, 2015 | 15.04 | 15.08 | 14.77 | 14.93 | 68,991 | -0.15(-0.98%) |
Jan 02, 2015 | 15.23 | 15.39 | 15.05 | 15.08 | 78,779 | -0.10(-0.69%) |
Dec 31, 2014 | 15.17 | 15.18 | 15.18 | 15.18 | 145,855 | +0.10(+0.69%) |
Dec 30, 2014 | 15.13 | 15.19 | 15.06 | 15.08 | 34,624 | -0.10(-0.69%) |
Dec 29, 2014 | 15.18 | 15.22 | 15.09 | 15.18 | 49,406 | +0.04(+0.29%) |
Dec 26, 2014 | 15.22 | 15.22 | 15.08 | 15.14 | 19,429 | +0.00(+0.00%) |
Dec 24, 2014 | 15.08 | 15.14 | 15.14 | 15.14 | 14,677 | +0.06(+0.41%) |
Dec 23, 2014 | 15.16 | 15.17 | 15.01 | 15.08 | 30,107 | -0.06(-0.40%) |
Dec 22, 2014 | 15.12 | 15.17 | 15.04 | 15.14 | 27,683 | +0.08(+0.52%) |
Dec 19, 2014 | 15.04 | 15.22 | 15.04 | 15.06 | 137,568 | -0.02(-0.12%) |
Dec 18, 2014 | 15.13 | 15.18 | 14.79 | 15.08 | 82,634 | +0.08(+0.52%) |
Dec 17, 2014 | 14.52 | 15.06 | 14.38 | 15.00 | 104,939 | +0.56(+3.86%) |
Dec 16, 2014 | 14.22 | 14.58 | 14.20 | 14.44 | 122,094 | +0.24(+1.66%) |
Dec 15, 2014 | 14.22 | 14.30 | 14.16 | 14.21 | 45,163 | -0.05(-0.37%) |
Dec 12, 2014 | 14.21 | 14.39 | 14.20 | 14.26 | 91,999 | -0.16(-1.09%) |
Dec 11, 2014 | 14.39 | 14.58 | 14.39 | 14.42 | 50,047 | +0.11(+0.79%) |
Dec 10, 2014 | 14.56 | 14.56 | 14.26 | 14.30 | 64,806 | -0.30(-2.03%) |
Dec 09, 2014 | 14.13 | 14.63 | 14.13 | 14.60 | 46,048 | +0.32(+2.26%) |
Dec 08, 2014 | 14.28 | 14.41 | 14.08 | 14.28 | 47,914 | -0.04(-0.30%) |
Dec 05, 2014 | 14.28 | 14.46 | 14.15 | 14.32 | 53,136 | +0.02(+0.12%) |
Dec 04, 2014 | 14.47 | 14.47 | 14.12 | 14.30 | 39,869 | -0.04(-0.30%) |
Dec 03, 2014 | 14.20 | 14.46 | 14.20 | 14.35 | 36,521 | +0.17(+1.23%) |
Dec 02, 2014 | 14.15 | 14.37 | 14.04 | 14.17 | 40,317 | +0.13(+0.93%) |
Dec 01, 2014 | 14.12 | 14.63 | 13.98 | 14.04 | 56,238 | -0.18(-1.29%) |
Nov 28, 2014 | 14.56 | 14.56 | 14.18 | 14.22 | 25,758 | -0.27(-1.86%) |
Nov 26, 2014 | 14.91 | 14.49 | 14.49 | 14.49 | 44,261 | -0.55(-3.65%) |
Nov 25, 2014 | 14.56 | 15.07 | 14.56 | 15.04 | 126,437 | +0.31(+2.07%) |
Nov 24, 2014 | 14.45 | 14.74 | 14.45 | 14.74 | 121,179 | +0.31(+2.11%) |
Nov 21, 2014 | 14.56 | 14.56 | 14.34 | 14.43 | 62,543 | -0.02(-0.12%) |
Nov 20, 2014 | 14.10 | 14.47 | 14.08 | 14.45 | 44,401 | +0.26(+1.84%) |
Nov 19, 2014 | 14.39 | 14.45 | 14.08 | 14.19 | 85,818 | -0.20(-1.39%) |
Nov 18, 2014 | 14.33 | 14.42 | 14.23 | 14.39 | 75,465 | +0.03(+0.24%) |
Nov 17, 2014 | 14.48 | 14.48 | 14.32 | 14.35 | 64,499 | -0.18(-1.26%) |
Nov 14, 2014 | 14.39 | 14.56 | 14.30 | 14.54 | 94,596 | +0.11(+0.79%) |
Nov 13, 2014 | 14.78 | 14.78 | 14.24 | 14.42 | 57,053 | -0.39(-2.65%) |
Nov 12, 2014 | 14.94 | 15.12 | 14.69 | 14.82 | 45,641 | -0.22(-1.45%) |
Nov 11, 2014 | 14.80 | 15.06 | 14.80 | 15.03 | 39,055 | +0.00(+0.00%) |
Nov 10, 2014 | 15.00 | 15.10 | 14.74 | 15.03 | 37,227 | +0.09(+0.58%) |
Nov 07, 2014 | 14.74 | 14.97 | 14.65 | 14.95 | 112,712 | +0.21(+1.42%) |
Nov 06, 2014 | 14.97 | 14.97 | 14.59 | 14.74 | 60,345 | -0.25(-1.69%) |
Nov 05, 2014 | 15.13 | 15.24 | 14.94 | 14.99 | 29,217 | -0.09(-0.58%) |
Nov 04, 2014 | 15.16 | 15.16 | 14.85 | 15.08 | 52,454 | -0.05(-0.35%) |