Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.89 | 14.93 | 14.17 | 14.73 | 307,243 | -0.28(-1.87%) |
Jan 29, 2015 | 15.28 | 15.33 | 14.94 | 15.01 | 88,877 | -0.19(-1.25%) |
Jan 28, 2015 | 15.94 | 15.97 | 15.10 | 15.20 | 219,237 | -0.67(-4.22%) |
Jan 27, 2015 | 15.73 | 16.04 | 15.70 | 15.87 | 188,768 | -0.10(-0.63%) |
Jan 26, 2015 | 15.79 | 16.42 | 15.25 | 15.97 | 669,047 | +0.18(+1.14%) |
Jan 23, 2015 | 16.01 | 16.14 | 15.57 | 15.79 | 194,913 | -0.17(-1.07%) |
Jan 22, 2015 | 14.88 | 16.18 | 14.76 | 15.96 | 384,794 | +1.14(+7.69%) |
Jan 21, 2015 | 15.00 | 15.09 | 14.59 | 14.82 | 347,260 | -0.17(-1.13%) |
Jan 20, 2015 | 15.40 | 15.40 | 14.85 | 14.99 | 147,050 | -0.41(-2.66%) |
Jan 16, 2015 | 15.14 | 15.53 | 15.14 | 15.40 | 115,833 | +0.28(+1.85%) |
Jan 15, 2015 | 16.17 | 16.17 | 14.78 | 15.12 | 465,638 | -0.91(-5.68%) |
Jan 14, 2015 | 16.15 | 16.34 | 15.96 | 16.03 | 74,322 | -0.24(-1.48%) |
Jan 13, 2015 | 16.70 | 16.84 | 16.01 | 16.27 | 205,313 | -0.22(-1.33%) |
Jan 12, 2015 | 16.40 | 16.69 | 16.35 | 16.49 | 463,484 | +0.05(+0.30%) |
Jan 09, 2015 | 16.00 | 16.71 | 15.87 | 16.44 | 268,258 | +0.48(+3.01%) |
Jan 08, 2015 | 15.69 | 16.25 | 15.46 | 15.96 | 341,043 | +0.26(+1.66%) |
Jan 07, 2015 | 15.71 | 15.89 | 15.64 | 15.70 | 93,659 | -0.01(-0.06%) |
Jan 06, 2015 | 16.13 | 16.16 | 15.17 | 15.71 | 177,398 | -0.37(-2.30%) |
Jan 05, 2015 | 16.00 | 16.36 | 15.67 | 16.08 | 206,830 | +0.04(+0.25%) |
Jan 02, 2015 | 16.27 | 16.27 | 15.51 | 16.04 | 230,783 | -0.10(-0.62%) |
Dec 31, 2014 | 16.25 | 16.14 | 16.14 | 16.14 | 195,200 | -0.09(-0.55%) |
Dec 30, 2014 | 16.55 | 16.57 | 15.68 | 16.23 | 335,065 | -0.62(-3.68%) |
Dec 29, 2014 | 16.68 | 16.97 | 16.25 | 16.85 | 206,424 | +0.10(+0.60%) |
Dec 26, 2014 | 16.90 | 17.00 | 16.37 | 16.75 | 145,819 | -0.25(-1.47%) |
Dec 24, 2014 | 16.96 | 17.00 | 17.00 | 17.00 | 87,900 | +0.08(+0.47%) |
Dec 23, 2014 | 16.26 | 16.98 | 16.12 | 16.92 | 313,660 | +0.71(+4.38%) |
Dec 22, 2014 | 16.10 | 16.41 | 16.02 | 16.21 | 208,372 | +0.03(+0.19%) |
Dec 19, 2014 | 15.65 | 16.59 | 15.60 | 16.18 | 659,691 | +0.60(+3.85%) |
Dec 18, 2014 | 15.75 | 15.94 | 15.00 | 15.58 | 731,882 | +0.05(+0.32%) |
Dec 17, 2014 | 14.64 | 15.73 | 14.64 | 15.53 | 601,213 | +0.86(+5.86%) |
Dec 16, 2014 | 14.60 | 14.80 | 14.50 | 14.67 | 97,332 | +0.05(+0.34%) |
Dec 15, 2014 | 14.79 | 14.94 | 14.54 | 14.62 | 105,904 | -0.19(-1.28%) |
Dec 12, 2014 | 14.83 | 14.98 | 14.79 | 14.81 | 104,660 | -0.12(-0.80%) |
Dec 11, 2014 | 14.28 | 15.16 | 14.28 | 14.93 | 562,307 | +0.70(+4.92%) |
Dec 10, 2014 | 14.48 | 14.49 | 14.13 | 14.23 | 110,203 | -0.24(-1.66%) |
Dec 09, 2014 | 13.72 | 14.50 | 13.71 | 14.47 | 96,438 | +0.54(+3.88%) |
Dec 08, 2014 | 14.43 | 14.59 | 13.84 | 13.93 | 253,660 | -0.59(-4.06%) |
Dec 05, 2014 | 14.26 | 14.53 | 14.22 | 14.52 | 135,859 | +0.26(+1.82%) |
Dec 04, 2014 | 13.95 | 14.44 | 13.95 | 14.26 | 129,822 | +0.16(+1.13%) |
Dec 03, 2014 | 13.83 | 14.25 | 13.81 | 14.10 | 177,425 | +0.24(+1.73%) |
Dec 02, 2014 | 13.96 | 14.07 | 13.80 | 13.86 | 124,195 | -0.12(-0.86%) |
Dec 01, 2014 | 14.00 | 14.02 | 13.47 | 13.98 | 338,266 | -0.08(-0.57%) |
Nov 28, 2014 | 14.59 | 14.59 | 14.03 | 14.06 | 99,455 | -0.49(-3.37%) |
Nov 26, 2014 | 14.67 | 14.55 | 14.55 | 14.55 | 237,500 | -0.07(-0.48%) |
Nov 25, 2014 | 14.90 | 15.00 | 14.46 | 14.62 | 255,926 | -0.32(-2.14%) |
Nov 24, 2014 | 14.67 | 15.00 | 14.49 | 14.94 | 353,300 | +0.24(+1.63%) |
Nov 21, 2014 | 14.40 | 15.00 | 14.09 | 14.70 | 752,445 | +0.47(+3.30%) |
Nov 20, 2014 | 13.49 | 14.43 | 13.42 | 14.23 | 482,681 | +0.70(+5.17%) |
Nov 19, 2014 | 12.97 | 14.22 | 12.89 | 13.53 | 1,059,043 | +0.69(+5.37%) |
Nov 18, 2014 | 13.05 | 13.31 | 12.43 | 12.84 | 270,166 | -0.20(-1.53%) |
Nov 17, 2014 | 13.37 | 13.42 | 12.83 | 13.04 | 183,290 | -0.28(-2.10%) |
Nov 14, 2014 | 13.20 | 13.33 | 13.14 | 13.32 | 94,912 | +0.13(+0.99%) |
Nov 13, 2014 | 13.24 | 13.46 | 12.95 | 13.19 | 187,785 | +0.10(+0.76%) |
Nov 12, 2014 | 12.60 | 13.24 | 12.60 | 13.09 | 377,943 | +0.49(+3.89%) |
Nov 11, 2014 | 12.50 | 12.67 | 12.45 | 12.60 | 235,313 | +0.10(+0.80%) |
Nov 10, 2014 | 12.18 | 12.65 | 12.15 | 12.50 | 408,355 | +0.38(+3.14%) |
Nov 07, 2014 | 11.86 | 12.34 | 11.86 | 12.12 | 171,812 | +0.25(+2.11%) |
Nov 06, 2014 | 11.64 | 11.94 | 11.59 | 11.87 | 135,294 | +0.25(+2.15%) |
Nov 05, 2014 | 11.94 | 11.94 | 11.44 | 11.62 | 174,175 | +0.05(+0.43%) |
Nov 04, 2014 | 11.69 | 11.79 | 11.51 | 11.57 | 126,114 | -0.12(-1.03%) |