Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.71 | 13.71 | 13.62 | 13.61 | 187,365 | +0.00(+0.00%) |
Jan 29, 2015 | 13.55 | 13.61 | 13.53 | 13.61 | 183,649 | +0.07(+0.52%) |
Jan 28, 2015 | 13.69 | 13.71 | 13.54 | 13.54 | 55,650 | -0.14(-1.02%) |
Jan 27, 2015 | 13.71 | 13.71 | 13.65 | 13.68 | 78,626 | -0.05(-0.36%) |
Jan 26, 2015 | 13.73 | 13.77 | 13.68 | 13.73 | 134,803 | +0.00(+0.00%) |
Jan 23, 2015 | 13.70 | 13.73 | 13.66 | 13.73 | 76,206 | -0.01(-0.07%) |
Jan 22, 2015 | 13.65 | 13.74 | 13.60 | 13.74 | 216,677 | +0.09(+0.66%) |
Jan 21, 2015 | 13.62 | 13.66 | 13.58 | 13.65 | 159,763 | +0.02(+0.15%) |
Jan 20, 2015 | 13.67 | 13.67 | 13.53 | 13.63 | 228,550 | +0.00(+0.00%) |
Jan 16, 2015 | 13.42 | 13.63 | 13.42 | 13.63 | 273,606 | +0.12(+0.89%) |
Jan 15, 2015 | 13.49 | 13.54 | 13.47 | 13.51 | 119,706 | +0.04(+0.30%) |
Jan 14, 2015 | 13.54 | 13.62 | 13.47 | 13.47 | 151,602 | -0.19(-1.39%) |
Jan 13, 2015 | 13.66 | 13.68 | 13.55 | 13.66 | 115,611 | -0.06(-0.44%) |
Jan 12, 2015 | 13.75 | 13.75 | 13.56 | 13.72 | 123,225 | -0.08(-0.58%) |
Jan 09, 2015 | 13.71 | 13.80 | 13.67 | 13.80 | 59,104 | +0.05(+0.36%) |
Jan 08, 2015 | 13.64 | 13.75 | 13.63 | 13.75 | 68,675 | +0.09(+0.66%) |
Jan 07, 2015 | 13.58 | 13.66 | 13.54 | 13.66 | 101,693 | +0.10(+0.74%) |
Jan 06, 2015 | 13.56 | 13.56 | 13.48 | 13.56 | 130,518 | +0.00(+0.00%) |
Jan 05, 2015 | 13.62 | 13.65 | 13.50 | 13.56 | 123,045 | -0.19(-1.38%) |
Jan 02, 2015 | 13.72 | 13.75 | 13.58 | 13.75 | 127,252 | +0.12(+0.88%) |
Dec 31, 2014 | 13.61 | 13.63 | 13.63 | 13.63 | 287,900 | -0.07(-0.51%) |
Dec 30, 2014 | 13.53 | 13.70 | 13.47 | 13.70 | 216,221 | +0.04(+0.29%) |
Dec 29, 2014 | 13.49 | 13.66 | 13.47 | 13.66 | 194,675 | +0.14(+1.04%) |
Dec 26, 2014 | 13.48 | 13.54 | 13.47 | 13.52 | 136,677 | -0.03(-0.22%) |
Dec 24, 2014 | 13.56 | 13.55 | 13.55 | 13.55 | 83,600 | +0.02(+0.15%) |
Dec 23, 2014 | 13.48 | 13.53 | 13.44 | 13.53 | 102,256 | +0.08(+0.59%) |
Dec 22, 2014 | 13.48 | 13.48 | 13.41 | 13.45 | 186,975 | -0.01(-0.07%) |
Dec 19, 2014 | 13.35 | 13.48 | 13.35 | 13.46 | 117,243 | +0.04(+0.30%) |
Dec 18, 2014 | 13.38 | 13.51 | 13.33 | 13.42 | 194,859 | +0.04(+0.30%) |
Dec 17, 2014 | 13.02 | 13.38 | 13.02 | 13.38 | 177,333 | +0.32(+2.45%) |
Dec 16, 2014 | 13.04 | 13.08 | 12.86 | 13.06 | 446,625 | -0.04(-0.31%) |
Dec 15, 2014 | 13.21 | 13.24 | 13.09 | 13.10 | 226,728 | -0.21(-1.58%) |
Dec 12, 2014 | 13.32 | 13.36 | 13.19 | 13.31 | 223,540 | -0.11(-0.82%) |
Dec 11, 2014 | 13.44 | 13.44 | 13.34 | 13.42 | 286,222 | -0.07(-0.52%) |
Dec 10, 2014 | 13.54 | 13.57 | 13.48 | 13.49 | 143,982 | -0.14(-1.03%) |
Dec 09, 2014 | 13.65 | 13.65 | 13.54 | 13.63 | 202,481 | -0.06(-0.44%) |
Dec 08, 2014 | 13.75 | 13.78 | 13.66 | 13.69 | 140,904 | -0.06(-0.44%) |
Dec 05, 2014 | 13.75 | 13.82 | 13.69 | 13.75 | 182,052 | -0.08(-0.58%) |
Dec 04, 2014 | 13.83 | 13.88 | 13.77 | 13.83 | 218,444 | -0.01(-0.07%) |
Dec 03, 2014 | 13.95 | 13.95 | 13.84 | 13.84 | 173,135 | -0.13(-0.93%) |
Dec 02, 2014 | 13.90 | 13.99 | 13.90 | 13.97 | 131,162 | +0.01(+0.07%) |
Dec 01, 2014 | 13.94 | 13.97 | 13.87 | 13.96 | 127,709 | -0.04(-0.29%) |
Nov 28, 2014 | 13.91 | 14.00 | 13.86 | 14.00 | 72,419 | +0.07(+0.50%) |
Nov 26, 2014 | 13.89 | 13.93 | 13.93 | 13.93 | 79,100 | +0.09(+0.65%) |
Nov 25, 2014 | 13.83 | 13.88 | 13.83 | 13.84 | 132,703 | -0.02(-0.14%) |
Nov 24, 2014 | 13.90 | 13.95 | 13.78 | 13.86 | 256,972 | -0.04(-0.29%) |
Nov 21, 2014 | 13.90 | 13.96 | 13.90 | 13.90 | 102,015 | +0.07(+0.51%) |
Nov 20, 2014 | 13.79 | 13.87 | 13.79 | 13.83 | 156,495 | -0.01(-0.07%) |
Nov 19, 2014 | 13.80 | 13.88 | 13.80 | 13.84 | 150,143 | -0.01(-0.07%) |
Nov 18, 2014 | 13.95 | 13.96 | 13.81 | 13.85 | 184,505 | -0.07(-0.50%) |
Nov 17, 2014 | 13.97 | 14.00 | 13.90 | 13.92 | 143,284 | -0.09(-0.64%) |
Nov 14, 2014 | 14.05 | 14.05 | 13.95 | 14.01 | 126,986 | -0.07(-0.50%) |
Nov 13, 2014 | 14.13 | 14.13 | 14.04 | 14.08 | 114,080 | -0.11(-0.78%) |
Nov 12, 2014 | 14.20 | 14.25 | 14.18 | 14.19 | 154,278 | -0.01(-0.07%) |
Nov 11, 2014 | 14.16 | 14.20 | 14.14 | 14.20 | 74,966 | +0.04(+0.28%) |
Nov 10, 2014 | 14.13 | 14.16 | 14.10 | 14.16 | 64,281 | +0.03(+0.21%) |
Nov 07, 2014 | 14.11 | 14.15 | 14.08 | 14.13 | 71,445 | +0.03(+0.21%) |
Nov 06, 2014 | 14.14 | 14.14 | 14.05 | 14.10 | 122,617 | -0.08(-0.56%) |
Nov 05, 2014 | 14.18 | 14.18 | 14.14 | 14.18 | 72,861 | -0.05(-0.35%) |
Nov 04, 2014 | 14.14 | 14.23 | 14.10 | 14.23 | 77,437 | +0.07(+0.49%) |