Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.66 | 13.75 | 13.46 | 13.52 | 426,423 | -0.23(-1.67%) |
Jan 29, 2015 | 13.74 | 13.80 | 13.56 | 13.75 | 488,040 | +0.02(+0.15%) |
Jan 28, 2015 | 14.00 | 14.00 | 13.63 | 13.73 | 444,178 | -0.14(-1.01%) |
Jan 27, 2015 | 13.80 | 13.97 | 13.75 | 13.87 | 368,664 | -0.09(-0.64%) |
Jan 26, 2015 | 13.98 | 14.08 | 13.74 | 13.96 | 549,882 | +0.01(+0.07%) |
Jan 23, 2015 | 14.00 | 14.01 | 13.74 | 13.95 | 395,391 | -0.06(-0.43%) |
Jan 22, 2015 | 13.81 | 14.14 | 13.54 | 14.01 | 479,415 | +0.28(+2.04%) |
Jan 21, 2015 | 13.21 | 13.86 | 13.16 | 13.73 | 571,770 | +0.53(+4.02%) |
Jan 20, 2015 | 13.28 | 13.29 | 12.97 | 13.20 | 394,414 | -0.04(-0.30%) |
Jan 16, 2015 | 12.84 | 13.27 | 12.84 | 13.24 | 435,615 | +0.36(+2.80%) |
Jan 15, 2015 | 12.99 | 13.05 | 12.61 | 12.88 | 407,378 | -0.09(-0.69%) |
Jan 14, 2015 | 12.99 | 13.08 | 12.74 | 12.97 | 229,934 | -0.15(-1.14%) |
Jan 13, 2015 | 13.22 | 13.30 | 12.96 | 13.12 | 389,225 | -0.03(-0.23%) |
Jan 12, 2015 | 13.52 | 13.62 | 13.08 | 13.15 | 477,293 | -0.41(-3.02%) |
Jan 09, 2015 | 13.75 | 13.80 | 13.34 | 13.56 | 401,352 | -0.21(-1.53%) |
Jan 08, 2015 | 13.50 | 13.88 | 13.19 | 13.77 | 648,573 | +0.35(+2.61%) |
Jan 07, 2015 | 13.47 | 13.47 | 13.16 | 13.42 | 307,806 | +0.02(+0.15%) |
Jan 06, 2015 | 13.40 | 13.58 | 13.19 | 13.40 | 328,871 | +0.07(+0.53%) |
Jan 05, 2015 | 13.49 | 13.59 | 13.22 | 13.33 | 305,488 | -0.18(-1.33%) |
Jan 02, 2015 | 13.95 | 13.95 | 13.40 | 13.51 | 252,680 | -0.34(-2.45%) |
Dec 31, 2014 | 13.82 | 13.85 | 13.85 | 13.85 | 335,100 | +0.01(+0.07%) |
Dec 30, 2014 | 13.73 | 13.87 | 13.61 | 13.84 | 273,350 | +0.03(+0.22%) |
Dec 29, 2014 | 14.00 | 14.06 | 13.81 | 13.81 | 219,256 | -0.22(-1.57%) |
Dec 26, 2014 | 13.92 | 14.04 | 13.91 | 14.03 | 129,054 | +0.13(+0.94%) |
Dec 24, 2014 | 13.92 | 13.90 | 13.90 | 13.90 | 127,400 | -0.03(-0.22%) |
Dec 23, 2014 | 14.18 | 14.23 | 13.85 | 13.93 | 245,231 | -0.18(-1.28%) |
Dec 22, 2014 | 14.47 | 14.50 | 14.00 | 14.11 | 361,436 | -0.39(-2.69%) |
Dec 19, 2014 | 13.71 | 14.51 | 13.71 | 14.50 | 1,866,215 | +0.85(+6.23%) |
Dec 18, 2014 | 13.52 | 13.75 | 13.44 | 13.65 | 806,351 | +0.35(+2.63%) |
Dec 17, 2014 | 13.17 | 13.36 | 12.97 | 13.30 | 426,574 | +0.18(+1.37%) |
Dec 16, 2014 | 13.15 | 13.48 | 13.03 | 13.12 | 338,497 | +0.00(+0.00%) |
Dec 15, 2014 | 13.25 | 13.30 | 13.03 | 13.12 | 380,598 | -0.04(-0.30%) |
Dec 12, 2014 | 13.06 | 13.29 | 12.97 | 13.16 | 618,065 | -0.06(-0.45%) |
Dec 11, 2014 | 13.47 | 13.51 | 13.21 | 13.22 | 401,877 | -0.22(-1.64%) |
Dec 10, 2014 | 13.52 | 13.67 | 13.33 | 13.44 | 396,859 | -0.16(-1.18%) |
Dec 09, 2014 | 13.38 | 13.60 | 13.22 | 13.60 | 802,535 | +0.04(+0.29%) |
Dec 08, 2014 | 13.99 | 14.13 | 13.55 | 13.56 | 403,779 | -0.45(-3.18%) |
Dec 05, 2014 | 14.05 | 14.26 | 13.96 | 14.01 | 362,875 | -0.03(-0.25%) |
Dec 04, 2014 | 14.10 | 14.12 | 13.81 | 14.04 | 441,756 | -0.06(-0.43%) |
Dec 03, 2014 | 14.19 | 14.37 | 14.07 | 14.10 | 286,156 | -0.10(-0.70%) |
Dec 02, 2014 | 14.17 | 14.46 | 14.09 | 14.20 | 250,428 | +0.08(+0.57%) |
Dec 01, 2014 | 14.22 | 14.31 | 14.12 | 14.12 | 306,398 | -0.09(-0.63%) |
Nov 28, 2014 | 14.58 | 14.65 | 14.16 | 14.21 | 135,059 | -0.36(-2.47%) |
Nov 26, 2014 | 14.44 | 14.57 | 14.57 | 14.57 | 424,700 | +0.12(+0.83%) |
Nov 25, 2014 | 14.37 | 14.46 | 14.20 | 14.45 | 293,334 | +0.05(+0.35%) |
Nov 24, 2014 | 14.23 | 14.41 | 14.11 | 14.40 | 276,877 | +0.16(+1.12%) |
Nov 21, 2014 | 14.12 | 14.36 | 14.05 | 14.24 | 423,126 | +0.28(+2.01%) |
Nov 20, 2014 | 13.59 | 14.04 | 13.40 | 13.96 | 599,703 | +0.35(+2.57%) |
Nov 19, 2014 | 13.92 | 13.92 | 13.45 | 13.61 | 1,095,046 | -0.39(-2.79%) |
Nov 18, 2014 | 14.27 | 14.47 | 13.81 | 14.00 | 722,665 | -0.23(-1.62%) |
Nov 17, 2014 | 14.59 | 14.77 | 14.07 | 14.23 | 813,655 | -0.36(-2.47%) |
Nov 14, 2014 | 14.44 | 14.65 | 14.37 | 14.59 | 489,301 | +0.12(+0.83%) |
Nov 13, 2014 | 14.67 | 14.67 | 14.33 | 14.47 | 688,181 | -0.12(-0.82%) |
Nov 12, 2014 | 14.40 | 14.67 | 14.40 | 14.59 | 866,529 | +0.07(+0.48%) |
Nov 11, 2014 | 14.75 | 14.75 | 14.43 | 14.52 | 1,131,744 | -0.18(-1.22%) |
Nov 10, 2014 | 14.75 | 14.88 | 14.52 | 14.70 | 1,202,334 | -0.09(-0.61%) |
Nov 07, 2014 | 14.98 | 15.11 | 14.74 | 14.79 | 1,908,185 | -0.21(-1.40%) |
Nov 06, 2014 | 14.26 | 15.11 | 14.15 | 15.00 | 3,870,261 | -1.86(-11.03%) |
Nov 05, 2014 | 17.09 | 17.16 | 16.72 | 16.86 | 776,526 | -0.10(-0.59%) |
Nov 04, 2014 | 16.95 | 17.11 | 16.63 | 16.96 | 434,121 | -0.08(-0.47%) |