Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.15 | 15.38 | 15.05 | 15.19 | 135,414 | -0.09(-0.59%) |
Jan 29, 2015 | 15.22 | 15.49 | 15.20 | 15.28 | 26,540 | +0.02(+0.13%) |
Jan 28, 2015 | 15.37 | 15.37 | 15.02 | 15.26 | 29,355 | +0.02(+0.13%) |
Jan 27, 2015 | 15.23 | 15.52 | 15.17 | 15.24 | 36,902 | -0.11(-0.72%) |
Jan 26, 2015 | 15.45 | 15.57 | 15.27 | 15.35 | 38,267 | -0.17(-1.10%) |
Jan 23, 2015 | 16.13 | 16.13 | 15.48 | 15.52 | 39,891 | -0.55(-3.42%) |
Jan 22, 2015 | 15.89 | 16.07 | 15.60 | 16.07 | 98,633 | +0.18(+1.13%) |
Jan 21, 2015 | 15.33 | 15.90 | 15.30 | 15.89 | 43,829 | +0.58(+3.79%) |
Jan 20, 2015 | 15.44 | 15.46 | 15.24 | 15.31 | 35,025 | -0.17(-1.10%) |
Jan 16, 2015 | 15.16 | 15.51 | 15.13 | 15.48 | 45,254 | +0.27(+1.78%) |
Jan 15, 2015 | 15.78 | 15.78 | 15.20 | 15.21 | 39,007 | -0.50(-3.18%) |
Jan 14, 2015 | 16.12 | 16.34 | 15.42 | 15.71 | 53,487 | -0.57(-3.50%) |
Jan 13, 2015 | 16.07 | 16.37 | 15.56 | 16.28 | 115,877 | +0.25(+1.56%) |
Jan 12, 2015 | 16.16 | 16.16 | 15.72 | 16.03 | 59,376 | -0.18(-1.11%) |
Jan 09, 2015 | 16.19 | 16.54 | 16.17 | 16.21 | 26,425 | -0.05(-0.31%) |
Jan 08, 2015 | 16.20 | 16.41 | 16.08 | 16.26 | 48,504 | +0.11(+0.68%) |
Jan 07, 2015 | 16.00 | 16.18 | 15.81 | 16.15 | 159,528 | +0.24(+1.51%) |
Jan 06, 2015 | 16.14 | 16.29 | 15.84 | 15.91 | 76,218 | -0.14(-0.87%) |
Jan 05, 2015 | 15.89 | 16.31 | 15.81 | 16.05 | 65,619 | +0.06(+0.38%) |
Jan 02, 2015 | 16.35 | 16.55 | 15.92 | 15.99 | 51,481 | -0.24(-1.48%) |
Dec 31, 2014 | 16.39 | 16.23 | 16.23 | 16.23 | 63,300 | -0.14(-0.86%) |
Dec 30, 2014 | 16.33 | 16.42 | 16.00 | 16.37 | 50,338 | +0.04(+0.24%) |
Dec 29, 2014 | 16.21 | 16.42 | 16.20 | 16.33 | 39,219 | +0.37(+2.32%) |
Dec 26, 2014 | 16.20 | 16.20 | 15.70 | 15.96 | 24,031 | -0.19(-1.18%) |
Dec 24, 2014 | 16.09 | 16.15 | 16.15 | 16.15 | 20,900 | +0.07(+0.44%) |
Dec 23, 2014 | 15.92 | 16.25 | 15.89 | 16.08 | 82,656 | +0.24(+1.52%) |
Dec 22, 2014 | 16.11 | 16.11 | 15.78 | 15.84 | 47,647 | -0.29(-1.80%) |
Dec 19, 2014 | 16.00 | 16.17 | 15.81 | 16.13 | 133,583 | +0.13(+0.81%) |
Dec 18, 2014 | 16.19 | 16.30 | 15.80 | 16.00 | 87,515 | +0.00(+0.00%) |
Dec 17, 2014 | 15.63 | 16.00 | 15.62 | 16.00 | 107,478 | +0.43(+2.76%) |
Dec 16, 2014 | 15.17 | 15.92 | 15.11 | 15.57 | 90,491 | +0.34(+2.23%) |
Dec 15, 2014 | 15.22 | 15.48 | 15.17 | 15.23 | 134,015 | +0.02(+0.13%) |
Dec 12, 2014 | 14.68 | 15.31 | 14.68 | 15.21 | 126,417 | +0.56(+3.82%) |
Dec 11, 2014 | 14.51 | 14.82 | 14.49 | 14.65 | 129,230 | +0.19(+1.31%) |
Dec 10, 2014 | 14.58 | 14.74 | 14.31 | 14.46 | 135,855 | -0.10(-0.69%) |
Dec 09, 2014 | 14.00 | 14.63 | 13.80 | 14.56 | 169,499 | +0.45(+3.19%) |
Dec 08, 2014 | 14.22 | 14.61 | 14.09 | 14.11 | 95,727 | -0.11(-0.77%) |
Dec 05, 2014 | 14.02 | 14.41 | 14.02 | 14.22 | 158,585 | +0.20(+1.43%) |
Dec 04, 2014 | 13.89 | 14.14 | 13.88 | 14.02 | 71,795 | +0.02(+0.14%) |
Dec 03, 2014 | 13.73 | 14.19 | 13.68 | 14.00 | 158,064 | +0.24(+1.74%) |
Dec 02, 2014 | 13.90 | 14.34 | 13.52 | 13.76 | 366,659 | -0.17(-1.22%) |
Dec 01, 2014 | 13.69 | 14.99 | 13.53 | 13.93 | 453,333 | +0.22(+1.60%) |
Nov 28, 2014 | 13.83 | 14.08 | 13.68 | 13.71 | 84,573 | -0.12(-0.87%) |
Nov 26, 2014 | 13.56 | 13.83 | 13.83 | 13.83 | 1,167,800 | +0.31(+2.29%) |
Nov 25, 2014 | 13.74 | 13.74 | 13.36 | 13.52 | 305,280 | -0.12(-0.88%) |
Nov 24, 2014 | 13.66 | 13.81 | 13.59 | 13.64 | 61,566 | +0.00(+0.00%) |
Nov 21, 2014 | 14.02 | 14.05 | 13.55 | 13.64 | 126,067 | -0.24(-1.73%) |
Nov 20, 2014 | 13.57 | 13.95 | 13.54 | 13.88 | 68,689 | +0.23(+1.68%) |
Nov 19, 2014 | 13.85 | 13.85 | 13.48 | 13.65 | 243,253 | -0.27(-1.94%) |
Nov 18, 2014 | 14.15 | 14.20 | 13.89 | 13.92 | 149,055 | -0.17(-1.21%) |
Nov 17, 2014 | 14.33 | 14.46 | 14.03 | 14.09 | 206,272 | -0.26(-1.81%) |
Nov 14, 2014 | 14.54 | 14.69 | 14.29 | 14.35 | 146,139 | -0.17(-1.17%) |
Nov 13, 2014 | 14.75 | 14.93 | 14.49 | 14.52 | 51,906 | -0.23(-1.56%) |
Nov 12, 2014 | 14.28 | 14.79 | 14.28 | 14.75 | 167,935 | +0.38(+2.64%) |
Nov 11, 2014 | 14.71 | 15.25 | 14.32 | 14.37 | 138,014 | -0.32(-2.18%) |
Nov 10, 2014 | 14.77 | 14.77 | 14.53 | 14.69 | 61,361 | -0.06(-0.41%) |
Nov 07, 2014 | 14.82 | 14.85 | 14.53 | 14.75 | 193,936 | -0.12(-0.81%) |
Nov 06, 2014 | 14.73 | 14.99 | 14.10 | 14.87 | 594,243 | -1.41(-8.66%) |
Nov 05, 2014 | 16.60 | 16.63 | 16.26 | 16.28 | 124,307 | -0.13(-0.79%) |
Nov 04, 2014 | 16.83 | 17.08 | 16.31 | 16.41 | 102,264 | -0.54(-3.19%) |