Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.45 | 15.61 | 15.40 | 15.45 | 46,673 | -0.19(-1.23%) |
Jan 29, 2015 | 15.36 | 15.65 | 15.18 | 15.64 | 96,167 | +0.38(+2.52%) |
Jan 28, 2015 | 15.63 | 15.63 | 15.18 | 15.26 | 134,282 | -0.29(-1.85%) |
Jan 27, 2015 | 14.54 | 15.81 | 14.44 | 15.54 | 182,490 | +0.94(+6.44%) |
Jan 26, 2015 | 14.40 | 14.91 | 14.26 | 14.60 | 101,878 | +0.34(+2.35%) |
Jan 23, 2015 | 14.39 | 14.40 | 14.17 | 14.27 | 48,790 | -0.17(-1.20%) |
Jan 22, 2015 | 14.65 | 14.65 | 14.16 | 14.44 | 56,104 | +0.11(+0.74%) |
Jan 21, 2015 | 13.94 | 14.36 | 13.87 | 14.34 | 281,970 | +0.34(+2.40%) |
Jan 20, 2015 | 14.69 | 14.69 | 13.92 | 14.00 | 88,126 | -0.83(-5.57%) |
Jan 16, 2015 | 14.54 | 14.86 | 14.20 | 14.83 | 197,235 | +0.23(+1.58%) |
Jan 15, 2015 | 15.06 | 15.16 | 14.57 | 14.59 | 133,416 | -0.58(-3.79%) |
Jan 14, 2015 | 15.30 | 15.50 | 14.99 | 15.17 | 132,385 | -0.36(-2.35%) |
Jan 13, 2015 | 16.25 | 16.49 | 15.07 | 15.54 | 104,187 | -0.49(-3.05%) |
Jan 12, 2015 | 16.08 | 16.12 | 15.76 | 16.02 | 40,073 | -0.05(-0.30%) |
Jan 09, 2015 | 16.09 | 16.22 | 16.03 | 16.07 | 52,655 | -0.07(-0.42%) |
Jan 08, 2015 | 15.97 | 16.19 | 15.97 | 16.14 | 56,534 | +0.14(+0.90%) |
Jan 07, 2015 | 15.78 | 16.01 | 15.65 | 16.00 | 66,434 | +0.38(+2.46%) |
Jan 06, 2015 | 15.87 | 16.05 | 15.38 | 15.61 | 78,597 | -0.36(-2.28%) |
Jan 05, 2015 | 16.17 | 16.40 | 15.88 | 15.98 | 54,273 | -0.35(-2.12%) |
Jan 02, 2015 | 16.61 | 16.72 | 15.87 | 16.32 | 61,345 | -0.26(-1.56%) |
Dec 31, 2014 | 15.93 | 16.58 | 16.58 | 16.58 | 147,673 | +0.62(+3.91%) |
Dec 30, 2014 | 16.09 | 16.19 | 15.78 | 15.96 | 36,761 | -0.23(-1.42%) |
Dec 29, 2014 | 16.12 | 16.31 | 15.98 | 16.19 | 33,417 | -0.02(-0.12%) |
Dec 26, 2014 | 16.25 | 16.26 | 16.16 | 16.21 | 16,274 | +0.12(+0.72%) |
Dec 24, 2014 | 16.19 | 16.09 | 16.09 | 16.09 | 94,940 | -0.08(-0.47%) |
Dec 23, 2014 | 16.21 | 16.61 | 16.04 | 16.17 | 140,703 | +0.16(+1.02%) |
Dec 22, 2014 | 16.08 | 16.28 | 15.98 | 16.01 | 27,027 | +0.00(+0.00%) |
Dec 19, 2014 | 15.83 | 16.11 | 15.79 | 16.01 | 91,394 | +0.19(+1.21%) |
Dec 18, 2014 | 15.83 | 16.12 | 15.65 | 15.81 | 69,153 | +0.12(+0.79%) |
Dec 17, 2014 | 15.20 | 15.72 | 15.20 | 15.69 | 151,144 | +0.43(+2.83%) |
Dec 16, 2014 | 15.21 | 15.54 | 15.21 | 15.26 | 88,394 | -0.04(-0.25%) |
Dec 15, 2014 | 15.36 | 15.39 | 15.21 | 15.30 | 127,953 | -0.01(-0.06%) |
Dec 12, 2014 | 15.30 | 15.50 | 15.22 | 15.30 | 92,816 | -0.15(-0.99%) |
Dec 11, 2014 | 15.33 | 15.85 | 15.21 | 15.46 | 139,145 | +0.11(+0.69%) |
Dec 10, 2014 | 15.64 | 15.72 | 15.35 | 15.35 | 1,337,675 | -0.34(-2.14%) |
Dec 09, 2014 | 15.59 | 16.00 | 15.38 | 15.69 | 282,759 | -0.04(-0.24%) |
Dec 08, 2014 | 15.59 | 15.93 | 15.59 | 15.73 | 158,263 | -0.10(-0.61%) |
Dec 05, 2014 | 15.59 | 15.93 | 15.59 | 15.82 | 65,458 | +0.18(+1.17%) |
Dec 04, 2014 | 15.83 | 16.10 | 15.61 | 15.64 | 74,285 | -0.10(-0.61%) |
Dec 03, 2014 | 15.71 | 15.96 | 15.57 | 15.74 | 91,819 | -0.13(-0.85%) |
Dec 02, 2014 | 16.01 | 16.13 | 15.81 | 15.87 | 128,521 | -0.22(-1.37%) |
Dec 01, 2014 | 16.70 | 16.72 | 16.06 | 16.09 | 98,413 | -0.52(-3.12%) |
Nov 28, 2014 | 16.59 | 16.89 | 16.59 | 16.61 | 54,859 | -0.07(-0.40%) |
Nov 26, 2014 | 16.91 | 16.68 | 16.68 | 16.68 | 43,562 | -0.15(-0.91%) |
Nov 25, 2014 | 16.79 | 17.03 | 16.59 | 16.83 | 163,838 | +0.19(+1.15%) |
Nov 24, 2014 | 16.27 | 16.86 | 16.27 | 16.64 | 174,063 | +0.31(+1.88%) |
Nov 21, 2014 | 16.04 | 16.48 | 16.04 | 16.33 | 229,636 | +0.63(+4.03%) |
Nov 20, 2014 | 15.61 | 15.88 | 15.61 | 15.70 | 89,359 | -0.12(-0.73%) |
Nov 19, 2014 | 15.90 | 16.02 | 15.78 | 15.81 | 76,620 | -0.13(-0.84%) |
Nov 18, 2014 | 15.94 | 16.29 | 15.89 | 15.95 | 137,399 | -0.06(-0.36%) |
Nov 17, 2014 | 16.14 | 16.19 | 15.94 | 16.01 | 246,127 | -0.25(-1.53%) |
Nov 14, 2014 | 16.79 | 16.79 | 15.78 | 16.25 | 470,014 | -1.39(-7.88%) |
Nov 13, 2014 | 17.90 | 17.95 | 17.58 | 17.65 | 104,989 | -0.08(-0.43%) |
Nov 12, 2014 | 17.93 | 18.09 | 17.71 | 17.72 | 148,370 | -0.25(-1.39%) |
Nov 11, 2014 | 17.91 | 18.09 | 17.58 | 17.97 | 111,300 | -0.01(-0.05%) |
Nov 10, 2014 | 17.84 | 18.27 | 17.84 | 17.98 | 281,350 | +0.35(+1.96%) |
Nov 07, 2014 | 17.64 | 17.97 | 17.44 | 17.64 | 318,427 | +0.08(+0.44%) |
Nov 06, 2014 | 17.66 | 17.75 | 17.39 | 17.56 | 32,037 | +0.00(+0.00%) |
Nov 05, 2014 | 17.73 | 17.76 | 17.49 | 17.56 | 44,797 | -0.15(-0.87%) |
Nov 04, 2014 | 17.67 | 17.84 | 17.35 | 17.71 | 62,733 | +0.08(+0.43%) |