Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.50 | 15.56 | 15.37 | 15.37 | 12,768 | -0.14(-0.87%) |
Jan 29, 2015 | 15.38 | 15.55 | 15.38 | 15.51 | 17,885 | +0.29(+1.87%) |
Jan 28, 2015 | 15.25 | 15.36 | 15.18 | 15.22 | 13,256 | +0.00(+0.00%) |
Jan 27, 2015 | 15.05 | 15.25 | 15.05 | 15.22 | 8,615 | +0.23(+1.53%) |
Jan 26, 2015 | 15.02 | 15.11 | 14.92 | 14.99 | 22,973 | -0.01(-0.07%) |
Jan 23, 2015 | 15.18 | 15.18 | 15.00 | 15.00 | 22,273 | -0.47(-3.07%) |
Jan 22, 2015 | 15.30 | 15.51 | 15.30 | 15.47 | 13,518 | +0.36(+2.35%) |
Jan 21, 2015 | 14.98 | 15.14 | 14.98 | 15.12 | 536,205 | -0.12(-0.79%) |
Jan 20, 2015 | 15.25 | 15.25 | 15.14 | 15.24 | 74,062 | +0.27(+1.80%) |
Jan 16, 2015 | 14.97 | 14.97 | 14.97 | 0 | +0.14(+0.94%) | |
Jan 15, 2015 | 14.87 | 14.88 | 14.78 | 14.83 | 11,783 | +0.15(+1.02%) |
Jan 14, 2015 | 14.68 | 14.71 | 14.59 | 14.68 | 12,920 | -0.12(-0.81%) |
Jan 13, 2015 | 14.80 | 0 | +0.02(+0.10%) | |||
Jan 12, 2015 | 14.75 | 14.80 | 14.74 | 14.79 | 22,676 | +0.04(+0.31%) |
Jan 09, 2015 | 14.84 | 14.87 | 14.73 | 14.74 | 11,455 | +0.05(+0.35%) |
Jan 08, 2015 | 14.57 | 14.69 | 14.57 | 14.69 | 18,952 | +0.45(+3.15%) |
Jan 07, 2015 | 14.29 | 14.29 | 14.15 | 14.24 | 9,049 | +0.30(+2.19%) |
Jan 06, 2015 | 14.06 | 14.06 | 13.90 | 13.94 | 18,936 | +0.04(+0.32%) |
Jan 05, 2015 | 13.93 | 13.93 | 13.82 | 13.89 | 39,010 | -0.05(-0.36%) |
Jan 02, 2015 | 13.93 | 13.97 | 13.91 | 13.94 | 7,952 | -0.02(-0.15%) |
Dec 31, 2014 | 13.96 | 13.96 | 13.96 | 0 | -0.03(-0.18%) | |
Dec 30, 2014 | 13.98 | 13.99 | 13.90 | 13.99 | 12,865 | -0.20(-1.43%) |
Dec 29, 2014 | 14.19 | 14.21 | 14.13 | 14.19 | 8,717 | -0.15(-1.05%) |
Dec 26, 2014 | 14.30 | 14.40 | 14.30 | 14.34 | 10,915 | +0.21(+1.52%) |
Dec 24, 2014 | 14.12 | 14.12 | 14.12 | 0 | -0.10(-0.67%) | |
Dec 23, 2014 | 14.20 | 14.25 | 14.13 | 14.22 | 15,061 | -0.03(-0.21%) |
Dec 22, 2014 | 14.23 | 14.45 | 14.23 | 14.25 | 7,974 | +0.03(+0.18%) |
Dec 19, 2014 | 14.28 | 14.28 | 14.19 | 14.22 | 78,870 | +0.16(+1.14%) |
Dec 18, 2014 | 14.06 | 14.11 | 14.03 | 14.06 | 49,172 | -0.09(-0.60%) |
Dec 17, 2014 | 14.15 | 14.23 | 14.07 | 14.15 | 13,401 | +0.04(+0.32%) |
Dec 16, 2014 | 14.19 | 14.08 | 14.11 | 16,853 | +0.01(+0.04%) | |
Dec 15, 2014 | 14.28 | 14.28 | 14.04 | 14.10 | 10,882 | -0.24(-1.64%) |
Dec 12, 2014 | 14.36 | 14.45 | 14.29 | 14.34 | 24,333 | +0.21(+1.45%) |
Dec 11, 2014 | 14.30 | 14.30 | 14.13 | 14.13 | 11,885 | -0.15(-1.05%) |
Dec 10, 2014 | 14.36 | 14.40 | 14.24 | 14.28 | 14,997 | -0.01(-0.07%) |
Dec 09, 2014 | 14.17 | 14.31 | 14.08 | 14.29 | 20,242 | +0.12(+0.85%) |
Dec 08, 2014 | 14.17 | 14.26 | 14.15 | 14.17 | 23,083 | -0.03(-0.21%) |
Dec 05, 2014 | 14.20 | 14.21 | 14.15 | 14.20 | 51,451 | +0.04(+0.28%) |
Dec 04, 2014 | 14.20 | 14.20 | 14.10 | 14.16 | 28,904 | -0.15(-1.04%) |
Dec 03, 2014 | 14.32 | 14.34 | 14.26 | 14.31 | 22,838 | -0.14(-0.98%) |
Dec 02, 2014 | 14.44 | 14.45 | 14.39 | 14.45 | 10,495 | +0.09(+0.63%) |
Dec 01, 2014 | 14.41 | 14.41 | 14.35 | 14.36 | 54,712 | +0.01(+0.07%) |
Nov 28, 2014 | 14.34 | 14.39 | 14.34 | 14.35 | 2,375 | -0.08(-0.55%) |
Nov 26, 2014 | 14.43 | 14.43 | 14.43 | 0 | -0.16(-1.10%) | |
Nov 25, 2014 | 14.69 | 14.69 | 14.55 | 14.59 | 16,435 | -0.35(-2.31%) |
Nov 24, 2014 | 14.95 | 14.97 | 14.93 | 14.94 | 29,736 | -0.03(-0.17%) |
Nov 21, 2014 | 14.97 | 15.02 | 14.91 | 14.96 | 23,566 | -0.04(-0.27%) |
Nov 20, 2014 | 15.00 | 15.09 | 14.95 | 15.00 | 5,605 | -0.26(-1.70%) |
Nov 19, 2014 | 15.29 | 15.34 | 15.17 | 15.26 | 8,643 | -0.15(-0.97%) |
Nov 18, 2014 | 15.45 | 15.47 | 15.38 | 15.41 | 10,968 | +0.10(+0.65%) |
Nov 17, 2014 | 15.49 | 15.29 | 15.31 | 5,622 | -0.18(-1.16%) | |
Nov 14, 2014 | 15.45 | 15.51 | 15.44 | 15.49 | 12,695 | +0.05(+0.32%) |
Nov 13, 2014 | 15.43 | 15.47 | 15.35 | 15.44 | 8,408 | -0.05(-0.32%) |
Nov 12, 2014 | 15.47 | 15.50 | 15.42 | 15.49 | 9,530 | -0.02(-0.13%) |
Nov 11, 2014 | 15.56 | 15.60 | 15.47 | 15.51 | 19,095 | +0.18(+1.17%) |
Nov 10, 2014 | 15.30 | 15.34 | 15.24 | 15.33 | 10,777 | -0.07(-0.49%) |
Nov 07, 2014 | 15.34 | 15.41 | 15.32 | 15.40 | 14,206 | +0.08(+0.55%) |
Nov 06, 2014 | 15.40 | 15.40 | 15.24 | 15.32 | 25,505 | -0.18(-1.16%) |
Nov 05, 2014 | 15.62 | 15.62 | 15.49 | 15.50 | 34,345 | -0.24(-1.56%) |
Nov 04, 2014 | 15.64 | 15.77 | 15.64 | 15.74 | 29,965 | +0.07(+0.48%) |