Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.00 | 14.17 | 13.27 | 13.42 | 166,638 | -0.75(-5.27%) |
Jan 29, 2015 | 13.48 | 14.17 | 13.48 | 14.17 | 67,593 | +0.80(+6.02%) |
Jan 28, 2015 | 13.94 | 14.27 | 13.31 | 13.36 | 54,984 | -0.56(-4.01%) |
Jan 27, 2015 | 14.12 | 14.12 | 13.86 | 13.92 | 30,489 | -0.24(-1.69%) |
Jan 26, 2015 | 13.94 | 14.20 | 13.91 | 14.16 | 38,462 | +0.17(+1.24%) |
Jan 23, 2015 | 14.01 | 14.20 | 13.68 | 13.99 | 37,168 | -0.07(-0.52%) |
Jan 22, 2015 | 13.70 | 14.13 | 13.47 | 14.06 | 67,640 | +0.51(+3.80%) |
Jan 21, 2015 | 13.70 | 13.73 | 13.52 | 13.54 | 49,275 | -0.14(-1.06%) |
Jan 20, 2015 | 13.92 | 13.94 | 13.53 | 13.69 | 52,915 | -0.21(-1.51%) |
Jan 16, 2015 | 13.78 | 14.11 | 13.77 | 13.90 | 53,469 | +0.07(+0.52%) |
Jan 15, 2015 | 13.81 | 13.91 | 13.70 | 13.83 | 73,549 | +0.04(+0.26%) |
Jan 14, 2015 | 13.96 | 14.01 | 13.73 | 13.79 | 36,237 | -0.22(-1.55%) |
Jan 13, 2015 | 14.02 | 14.33 | 13.73 | 14.01 | 32,652 | +0.14(+1.05%) |
Jan 12, 2015 | 14.33 | 14.33 | 13.85 | 13.86 | 66,761 | -0.51(-3.53%) |
Jan 09, 2015 | 14.60 | 14.61 | 14.32 | 14.37 | 27,164 | -0.28(-1.88%) |
Jan 08, 2015 | 14.58 | 14.69 | 14.31 | 14.65 | 21,243 | +0.20(+1.40%) |
Jan 07, 2015 | 14.41 | 14.44 | 14.24 | 14.44 | 21,045 | +0.14(+0.96%) |
Jan 06, 2015 | 14.46 | 14.53 | 14.23 | 14.31 | 49,813 | -0.14(-1.00%) |
Jan 05, 2015 | 14.35 | 14.57 | 14.35 | 14.45 | 30,495 | -0.04(-0.25%) |
Jan 02, 2015 | 14.83 | 14.94 | 14.33 | 14.49 | 41,657 | -0.18(-1.24%) |
Dec 31, 2014 | 14.80 | 14.67 | 14.67 | 14.67 | 48,847 | -0.04(-0.30%) |
Dec 30, 2014 | 14.63 | 14.75 | 14.63 | 14.71 | 29,213 | -0.04(-0.25%) |
Dec 29, 2014 | 14.60 | 14.78 | 14.60 | 14.75 | 32,544 | +0.13(+0.89%) |
Dec 26, 2014 | 14.64 | 14.71 | 14.57 | 14.62 | 47,338 | -0.07(-0.49%) |
Dec 24, 2014 | 14.60 | 14.69 | 14.69 | 14.69 | 14,488 | +0.08(+0.55%) |
Dec 23, 2014 | 14.49 | 14.71 | 14.49 | 14.61 | 56,132 | +0.12(+0.80%) |
Dec 22, 2014 | 14.31 | 14.63 | 14.29 | 14.49 | 59,201 | +0.16(+1.11%) |
Dec 19, 2014 | 14.46 | 14.46 | 14.28 | 14.33 | 128,105 | -0.16(-1.10%) |
Dec 18, 2014 | 14.40 | 14.62 | 14.39 | 14.49 | 51,068 | +0.14(+0.96%) |
Dec 17, 2014 | 14.03 | 14.48 | 14.01 | 14.36 | 46,123 | +0.33(+2.32%) |
Dec 16, 2014 | 13.91 | 14.34 | 13.91 | 14.03 | 49,782 | +0.14(+0.99%) |
Dec 15, 2014 | 14.24 | 14.32 | 13.89 | 13.89 | 24,698 | -0.25(-1.79%) |
Dec 12, 2014 | 14.27 | 14.47 | 14.09 | 14.15 | 52,238 | -0.33(-2.25%) |
Dec 11, 2014 | 14.47 | 14.62 | 14.45 | 14.47 | 23,736 | +0.06(+0.40%) |
Dec 10, 2014 | 14.49 | 14.68 | 14.33 | 14.41 | 64,566 | -0.09(-0.65%) |
Dec 09, 2014 | 14.02 | 14.67 | 14.02 | 14.51 | 91,908 | +0.19(+1.32%) |
Dec 08, 2014 | 14.38 | 14.71 | 14.23 | 14.32 | 89,359 | -0.13(-0.89%) |
Dec 05, 2014 | 14.23 | 14.49 | 14.23 | 14.45 | 40,743 | +0.18(+1.26%) |
Dec 04, 2014 | 14.21 | 14.79 | 14.06 | 14.27 | 45,346 | +0.09(+0.66%) |
Dec 03, 2014 | 14.15 | 14.34 | 13.71 | 14.18 | 26,761 | +0.02(+0.15%) |
Dec 02, 2014 | 13.80 | 14.20 | 13.52 | 14.15 | 23,236 | +0.42(+3.08%) |
Dec 01, 2014 | 13.87 | 13.99 | 13.70 | 13.73 | 45,045 | -0.19(-1.34%) |
Nov 28, 2014 | 14.19 | 14.26 | 13.85 | 13.92 | 23,248 | -0.34(-2.37%) |
Nov 26, 2014 | 14.20 | 14.26 | 14.26 | 14.26 | 26,204 | +0.05(+0.35%) |
Nov 25, 2014 | 14.21 | 14.31 | 14.19 | 14.21 | 22,730 | -0.01(-0.05%) |
Nov 24, 2014 | 14.16 | 14.28 | 14.11 | 14.21 | 23,497 | +0.11(+0.81%) |
Nov 21, 2014 | 14.49 | 14.56 | 14.09 | 14.10 | 23,719 | -0.24(-1.70%) |
Nov 20, 2014 | 14.14 | 14.46 | 14.08 | 14.34 | 29,690 | +0.14(+0.96%) |
Nov 19, 2014 | 14.46 | 14.46 | 14.17 | 14.21 | 35,046 | -0.36(-2.46%) |
Nov 18, 2014 | 14.27 | 14.66 | 14.26 | 14.56 | 37,890 | +0.27(+1.91%) |
Nov 17, 2014 | 14.46 | 14.51 | 14.29 | 14.29 | 19,541 | -0.26(-1.77%) |
Nov 14, 2014 | 14.51 | 14.71 | 14.51 | 14.55 | 50,207 | +0.00(+0.00%) |
Nov 13, 2014 | 14.71 | 14.71 | 14.51 | 14.55 | 36,510 | -0.16(-1.07%) |
Nov 12, 2014 | 14.52 | 14.74 | 14.52 | 14.71 | 48,305 | +0.08(+0.54%) |
Nov 11, 2014 | 14.61 | 14.67 | 14.59 | 14.63 | 23,687 | -0.04(-0.29%) |
Nov 10, 2014 | 14.64 | 14.69 | 14.59 | 14.67 | 38,071 | +0.04(+0.25%) |
Nov 07, 2014 | 14.67 | 14.67 | 14.45 | 14.64 | 27,242 | -0.03(-0.20%) |
Nov 06, 2014 | 14.71 | 14.72 | 14.58 | 14.66 | 40,760 | -0.06(-0.44%) |
Nov 05, 2014 | 14.71 | 14.82 | 14.61 | 14.73 | 57,465 | +0.00(+0.00%) |
Nov 04, 2014 | 14.59 | 14.74 | 14.59 | 14.73 | 24,432 | +0.04(+0.29%) |