Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.15 | 14.35 | 13.99 | 14.03 | 182,949 | -0.19(-1.34%) |
Jan 29, 2015 | 14.22 | 14.29 | 13.99 | 14.22 | 136,311 | +0.05(+0.35%) |
Jan 28, 2015 | 14.26 | 14.36 | 13.94 | 14.17 | 127,338 | -0.04(-0.28%) |
Jan 27, 2015 | 14.10 | 14.39 | 13.93 | 14.21 | 96,235 | -0.05(-0.35%) |
Jan 26, 2015 | 14.01 | 14.31 | 14.01 | 14.26 | 97,245 | +0.20(+1.42%) |
Jan 23, 2015 | 14.19 | 14.34 | 13.99 | 14.06 | 133,900 | -0.19(-1.33%) |
Jan 22, 2015 | 14.11 | 14.31 | 13.93 | 14.25 | 186,561 | +0.26(+1.86%) |
Jan 21, 2015 | 13.85 | 14.14 | 13.63 | 13.99 | 279,662 | +0.10(+0.72%) |
Jan 20, 2015 | 14.17 | 14.44 | 13.55 | 13.89 | 291,100 | -0.23(-1.63%) |
Jan 16, 2015 | 13.89 | 14.14 | 13.86 | 14.12 | 189,480 | +0.17(+1.22%) |
Jan 15, 2015 | 14.35 | 14.38 | 13.80 | 13.95 | 349,441 | -0.31(-2.17%) |
Jan 14, 2015 | 14.62 | 14.84 | 13.97 | 14.26 | 304,511 | -0.50(-3.39%) |
Jan 13, 2015 | 14.39 | 14.99 | 14.24 | 14.76 | 584,142 | +0.49(+3.43%) |
Jan 12, 2015 | 14.11 | 14.27 | 13.92 | 14.27 | 297,162 | +0.21(+1.49%) |
Jan 09, 2015 | 13.99 | 14.23 | 13.89 | 14.06 | 274,395 | +0.04(+0.29%) |
Jan 08, 2015 | 14.11 | 14.23 | 13.92 | 14.02 | 260,294 | -0.05(-0.36%) |
Jan 07, 2015 | 13.72 | 14.14 | 13.67 | 14.07 | 355,551 | +0.35(+2.55%) |
Jan 06, 2015 | 13.93 | 14.12 | 13.71 | 13.72 | 478,356 | -0.13(-0.94%) |
Jan 05, 2015 | 13.43 | 14.20 | 13.35 | 13.85 | 617,653 | +0.69(+5.24%) |
Jan 02, 2015 | 12.99 | 13.21 | 12.52 | 13.16 | 438,967 | +0.29(+2.25%) |
Dec 31, 2014 | 12.40 | 12.87 | 12.87 | 12.87 | 363,000 | +0.52(+4.21%) |
Dec 30, 2014 | 12.10 | 12.44 | 12.10 | 12.35 | 263,297 | +0.16(+1.31%) |
Dec 29, 2014 | 12.19 | 12.50 | 12.06 | 12.19 | 350,239 | -0.02(-0.16%) |
Dec 26, 2014 | 12.16 | 12.23 | 12.07 | 12.21 | 180,489 | +0.10(+0.83%) |
Dec 24, 2014 | 12.07 | 12.11 | 12.11 | 12.11 | 97,300 | +0.08(+0.67%) |
Dec 23, 2014 | 12.10 | 12.22 | 12.00 | 12.03 | 208,660 | -0.08(-0.66%) |
Dec 22, 2014 | 11.85 | 12.14 | 11.85 | 12.11 | 283,253 | +0.25(+2.11%) |
Dec 19, 2014 | 11.92 | 12.05 | 11.57 | 11.86 | 447,354 | -0.10(-0.84%) |
Dec 18, 2014 | 12.16 | 12.47 | 11.76 | 11.96 | 545,746 | -0.04(-0.33%) |
Dec 17, 2014 | 11.85 | 12.33 | 11.82 | 12.00 | 388,121 | +0.12(+1.01%) |
Dec 16, 2014 | 11.69 | 12.06 | 11.49 | 11.88 | 375,327 | +0.22(+1.89%) |
Dec 15, 2014 | 12.10 | 12.23 | 11.45 | 11.66 | 534,554 | -0.45(-3.72%) |
Dec 12, 2014 | 11.99 | 12.37 | 11.85 | 12.11 | 432,913 | -0.13(-1.06%) |
Dec 11, 2014 | 12.19 | 12.56 | 12.02 | 12.24 | 217,251 | +0.12(+0.99%) |
Dec 10, 2014 | 12.21 | 12.79 | 12.06 | 12.12 | 255,924 | -0.07(-0.57%) |
Dec 09, 2014 | 11.96 | 12.76 | 11.80 | 12.19 | 266,055 | +0.15(+1.25%) |
Dec 08, 2014 | 12.09 | 12.28 | 11.92 | 12.04 | 251,025 | -0.24(-1.95%) |
Dec 05, 2014 | 11.99 | 12.39 | 11.91 | 12.28 | 221,812 | +0.25(+2.08%) |
Dec 04, 2014 | 12.52 | 12.65 | 11.80 | 12.03 | 384,953 | -0.55(-4.37%) |
Dec 03, 2014 | 12.71 | 12.81 | 12.30 | 12.58 | 276,595 | -0.17(-1.33%) |
Dec 02, 2014 | 12.66 | 13.17 | 12.62 | 12.75 | 262,297 | +0.09(+0.71%) |
Dec 01, 2014 | 13.18 | 13.45 | 12.64 | 12.66 | 222,910 | -0.52(-3.95%) |
Nov 28, 2014 | 13.04 | 13.68 | 13.04 | 13.18 | 180,053 | +0.10(+0.76%) |
Nov 26, 2014 | 13.15 | 13.08 | 13.08 | 13.08 | 145,100 | -0.03(-0.19%) |
Nov 25, 2014 | 13.40 | 13.57 | 13.04 | 13.11 | 194,044 | -0.32(-2.42%) |
Nov 24, 2014 | 12.97 | 13.68 | 12.81 | 13.43 | 344,379 | +0.53(+4.11%) |
Nov 21, 2014 | 13.16 | 13.25 | 12.83 | 12.90 | 351,511 | -0.11(-0.85%) |
Nov 20, 2014 | 12.58 | 13.36 | 12.58 | 13.01 | 420,472 | +0.43(+3.42%) |
Nov 19, 2014 | 12.20 | 12.72 | 11.95 | 12.58 | 391,493 | +0.32(+2.61%) |
Nov 18, 2014 | 12.66 | 13.01 | 12.21 | 12.26 | 380,420 | -0.43(-3.39%) |
Nov 17, 2014 | 13.43 | 13.52 | 12.64 | 12.69 | 297,489 | -0.72(-5.37%) |
Nov 14, 2014 | 13.56 | 13.75 | 13.15 | 13.41 | 236,394 | -0.20(-1.47%) |
Nov 13, 2014 | 13.70 | 13.85 | 13.45 | 13.61 | 181,909 | -0.09(-0.66%) |
Nov 12, 2014 | 13.71 | 13.93 | 13.39 | 13.70 | 226,524 | -0.02(-0.15%) |
Nov 11, 2014 | 13.54 | 13.83 | 13.50 | 13.72 | 162,805 | +0.09(+0.66%) |
Nov 10, 2014 | 14.14 | 14.22 | 13.47 | 13.63 | 271,660 | -0.56(-3.95%) |
Nov 07, 2014 | 14.39 | 14.47 | 13.94 | 14.19 | 292,529 | -0.23(-1.60%) |
Nov 06, 2014 | 14.00 | 14.45 | 13.88 | 14.42 | 598,648 | +0.53(+3.82%) |
Nov 05, 2014 | 13.41 | 14.21 | 12.77 | 13.89 | 924,017 | +0.64(+4.83%) |
Nov 04, 2014 | 12.69 | 13.28 | 12.60 | 13.25 | 592,939 | +0.52(+4.08%) |