Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.22 | 14.47 | 14.04 | 14.04 | 9,437 | -0.18(-1.27%) |
Jan 29, 2015 | 14.40 | 14.40 | 13.91 | 14.22 | 7,373 | -0.15(-1.04%) |
Jan 28, 2015 | 14.04 | 14.39 | 13.85 | 14.37 | 9,827 | +0.50(+3.64%) |
Jan 27, 2015 | 14.02 | 14.05 | 13.61 | 13.87 | 20,448 | -0.32(-2.23%) |
Jan 26, 2015 | 14.37 | 14.42 | 14.05 | 14.18 | 11,480 | -0.25(-1.76%) |
Jan 23, 2015 | 14.41 | 14.63 | 14.36 | 14.44 | 3,747 | +0.03(+0.17%) |
Jan 22, 2015 | 14.74 | 14.74 | 14.03 | 14.41 | 7,956 | -0.42(-2.83%) |
Jan 21, 2015 | 14.85 | 14.85 | 14.53 | 14.83 | 3,646 | -0.01(-0.07%) |
Jan 20, 2015 | 14.88 | 15.05 | 14.65 | 14.84 | 12,997 | +0.11(+0.75%) |
Jan 16, 2015 | 13.75 | 14.85 | 13.71 | 14.73 | 21,481 | +0.91(+6.58%) |
Jan 15, 2015 | 13.82 | 13.97 | 13.60 | 13.82 | 20,569 | -0.18(-1.29%) |
Jan 14, 2015 | 14.80 | 14.98 | 13.67 | 14.00 | 34,046 | -0.99(-6.60%) |
Jan 13, 2015 | 15.46 | 15.78 | 14.75 | 14.99 | 20,939 | -0.37(-2.41%) |
Jan 12, 2015 | 16.48 | 16.48 | 15.24 | 15.36 | 47,435 | -1.12(-6.80%) |
Jan 09, 2015 | 15.38 | 17.00 | 15.22 | 16.48 | 70,667 | +1.28(+8.42%) |
Jan 08, 2015 | 15.05 | 15.30 | 14.90 | 15.20 | 34,663 | +0.14(+0.93%) |
Jan 07, 2015 | 14.81 | 15.10 | 14.80 | 15.06 | 53,754 | +0.14(+0.94%) |
Jan 06, 2015 | 14.58 | 14.92 | 14.58 | 14.92 | 7,741 | +0.17(+1.15%) |
Jan 05, 2015 | 14.58 | 14.87 | 14.41 | 14.75 | 13,516 | +0.19(+1.30%) |
Jan 02, 2015 | 14.26 | 14.87 | 14.26 | 14.56 | 14,810 | +0.17(+1.18%) |
Dec 31, 2014 | 14.31 | 14.39 | 14.39 | 14.39 | 13,300 | +0.11(+0.77%) |
Dec 30, 2014 | 14.90 | 14.90 | 14.21 | 14.28 | 9,702 | -0.66(-4.42%) |
Dec 29, 2014 | 14.20 | 14.95 | 14.05 | 14.94 | 18,869 | +0.72(+5.06%) |
Dec 26, 2014 | 14.80 | 14.85 | 14.21 | 14.22 | 12,108 | -0.59(-3.98%) |
Dec 24, 2014 | 14.92 | 14.81 | 14.81 | 14.81 | 7,900 | -0.09(-0.60%) |
Dec 23, 2014 | 14.90 | 15.00 | 14.76 | 14.90 | 18,533 | -0.07(-0.47%) |
Dec 22, 2014 | 15.00 | 15.00 | 14.72 | 14.97 | 23,931 | +0.11(+0.74%) |
Dec 19, 2014 | 15.07 | 15.18 | 14.86 | 14.86 | 23,152 | -0.14(-0.93%) |
Dec 18, 2014 | 15.20 | 15.20 | 14.73 | 15.00 | 26,146 | -0.10(-0.66%) |
Dec 17, 2014 | 15.02 | 15.10 | 14.61 | 15.10 | 27,734 | +0.12(+0.83%) |
Dec 16, 2014 | 14.96 | 15.17 | 14.72 | 14.97 | 49,956 | +0.26(+1.80%) |
Dec 15, 2014 | 14.52 | 14.98 | 14.52 | 14.71 | 24,058 | +0.18(+1.24%) |
Dec 12, 2014 | 14.45 | 14.87 | 14.29 | 14.53 | 13,122 | -0.13(-0.89%) |
Dec 11, 2014 | 14.71 | 14.96 | 14.61 | 14.66 | 8,727 | +0.22(+1.52%) |
Dec 10, 2014 | 14.73 | 14.98 | 14.44 | 14.44 | 17,994 | -0.41(-2.76%) |
Dec 09, 2014 | 14.22 | 14.89 | 14.22 | 14.85 | 20,420 | +0.42(+2.91%) |
Dec 08, 2014 | 14.89 | 14.89 | 14.20 | 14.43 | 19,066 | -0.46(-3.09%) |
Dec 05, 2014 | 14.14 | 14.95 | 14.06 | 14.89 | 36,156 | +0.70(+4.93%) |
Dec 04, 2014 | 14.62 | 14.87 | 14.11 | 14.19 | 42,997 | -0.55(-3.73%) |
Dec 03, 2014 | 14.30 | 14.75 | 14.10 | 14.74 | 39,711 | +0.64(+4.54%) |
Dec 02, 2014 | 13.81 | 14.35 | 13.48 | 14.10 | 35,781 | +0.32(+2.32%) |
Dec 01, 2014 | 14.30 | 14.32 | 13.50 | 13.78 | 33,634 | -0.55(-3.84%) |
Nov 28, 2014 | 14.53 | 14.67 | 14.18 | 14.33 | 14,413 | -0.24(-1.68%) |
Nov 26, 2014 | 14.57 | 14.57 | 14.57 | 14.57 | 8,600 | -0.03(-0.17%) |
Nov 25, 2014 | 14.47 | 14.98 | 14.42 | 14.60 | 71,440 | -0.09(-0.61%) |
Nov 24, 2014 | 14.68 | 14.83 | 14.11 | 14.69 | 27,318 | +0.09(+0.62%) |
Nov 21, 2014 | 14.57 | 14.85 | 14.33 | 14.60 | 27,137 | +0.23(+1.60%) |
Nov 20, 2014 | 14.05 | 14.68 | 13.84 | 14.37 | 42,771 | -0.01(-0.07%) |
Nov 19, 2014 | 13.50 | 14.48 | 13.38 | 14.38 | 59,042 | +0.92(+6.84%) |
Nov 18, 2014 | 13.40 | 13.60 | 12.93 | 13.46 | 47,450 | +0.22(+1.66%) |
Nov 17, 2014 | 12.34 | 13.40 | 12.34 | 13.24 | 104,600 | +1.57(+13.45%) |
Nov 14, 2014 | 11.44 | 11.95 | 11.44 | 11.67 | 19,879 | +0.36(+3.18%) |
Nov 13, 2014 | 11.38 | 11.71 | 11.03 | 11.31 | 21,085 | -0.22(-1.91%) |
Nov 12, 2014 | 10.80 | 11.88 | 10.80 | 11.53 | 35,929 | +0.47(+4.25%) |
Nov 11, 2014 | 11.24 | 11.39 | 10.90 | 11.06 | 17,128 | -0.24(-2.12%) |
Nov 10, 2014 | 10.80 | 11.55 | 10.56 | 11.30 | 56,906 | +0.47(+4.34%) |
Nov 07, 2014 | 11.15 | 11.39 | 10.83 | 10.83 | 24,778 | -0.32(-2.87%) |
Nov 06, 2014 | 11.00 | 11.20 | 10.56 | 11.15 | 13,891 | +0.15(+1.36%) |
Nov 05, 2014 | 11.25 | 11.40 | 10.90 | 11.00 | 74,069 | +0.47(+4.46%) |
Nov 04, 2014 | 10.55 | 10.75 | 10.50 | 10.53 | 10,237 | +0.15(+1.45%) |