Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.97 | 16.43 | 15.31 | 15.46 | 450,299 | -0.50(-3.13%) |
Jan 29, 2015 | 15.26 | 15.99 | 14.99 | 15.96 | 401,000 | +0.70(+4.59%) |
Jan 28, 2015 | 16.03 | 16.06 | 15.06 | 15.26 | 342,038 | -0.65(-4.09%) |
Jan 27, 2015 | 15.74 | 16.27 | 15.70 | 15.91 | 615,714 | -0.04(-0.25%) |
Jan 26, 2015 | 14.97 | 15.99 | 14.89 | 15.95 | 607,732 | +1.06(+7.12%) |
Jan 23, 2015 | 14.60 | 15.00 | 14.40 | 14.89 | 281,294 | +0.30(+2.06%) |
Jan 22, 2015 | 14.36 | 14.71 | 13.97 | 14.59 | 535,832 | +0.29(+2.03%) |
Jan 21, 2015 | 14.74 | 14.86 | 14.25 | 14.30 | 305,684 | -0.54(-3.64%) |
Jan 20, 2015 | 14.90 | 15.00 | 14.23 | 14.84 | 373,474 | +0.12(+0.82%) |
Jan 16, 2015 | 14.09 | 14.77 | 14.05 | 14.72 | 398,211 | +0.56(+3.95%) |
Jan 15, 2015 | 14.62 | 14.80 | 14.12 | 14.16 | 482,583 | -0.39(-2.68%) |
Jan 14, 2015 | 14.09 | 14.84 | 13.93 | 14.55 | 356,768 | +0.34(+2.39%) |
Jan 13, 2015 | 14.00 | 14.87 | 14.00 | 14.21 | 652,353 | -0.39(-2.67%) |
Jan 12, 2015 | 15.66 | 15.66 | 14.41 | 14.60 | 521,133 | -0.95(-6.11%) |
Jan 09, 2015 | 16.10 | 16.10 | 15.41 | 15.55 | 409,274 | -0.52(-3.24%) |
Jan 08, 2015 | 16.15 | 16.44 | 15.93 | 16.07 | 660,305 | +0.13(+0.82%) |
Jan 07, 2015 | 15.45 | 16.00 | 15.40 | 15.94 | 449,044 | +0.59(+3.84%) |
Jan 06, 2015 | 15.90 | 16.18 | 15.01 | 15.35 | 306,392 | -0.45(-2.85%) |
Jan 05, 2015 | 15.82 | 16.43 | 15.66 | 15.80 | 387,828 | -0.16(-1.00%) |
Jan 02, 2015 | 15.66 | 16.00 | 15.53 | 15.96 | 330,717 | +0.49(+3.17%) |
Dec 31, 2014 | 15.32 | 15.47 | 15.47 | 15.47 | 481,700 | +0.19(+1.24%) |
Dec 30, 2014 | 15.46 | 15.70 | 15.08 | 15.28 | 306,074 | -0.25(-1.61%) |
Dec 29, 2014 | 15.36 | 15.71 | 15.27 | 15.53 | 480,882 | +0.16(+1.04%) |
Dec 26, 2014 | 15.42 | 15.91 | 15.24 | 15.37 | 247,426 | +0.08(+0.52%) |
Dec 24, 2014 | 15.27 | 15.29 | 15.29 | 15.29 | 210,400 | +0.15(+0.99%) |
Dec 23, 2014 | 15.34 | 16.23 | 14.93 | 15.14 | 416,206 | -1.10(-6.77%) |
Dec 22, 2014 | 16.36 | 16.79 | 15.66 | 16.24 | 434,225 | -0.18(-1.10%) |
Dec 19, 2014 | 16.15 | 16.58 | 15.71 | 16.42 | 2,143,674 | +0.37(+2.31%) |
Dec 18, 2014 | 14.56 | 16.15 | 14.53 | 16.05 | 890,722 | +1.68(+11.69%) |
Dec 17, 2014 | 13.70 | 14.47 | 13.62 | 14.37 | 892,077 | +0.67(+4.89%) |
Dec 16, 2014 | 13.73 | 14.17 | 13.65 | 13.70 | 369,445 | -0.13(-0.94%) |
Dec 15, 2014 | 14.28 | 14.38 | 13.60 | 13.83 | 641,009 | -0.30(-2.12%) |
Dec 12, 2014 | 13.96 | 14.40 | 13.92 | 14.13 | 460,194 | -0.04(-0.28%) |
Dec 11, 2014 | 14.56 | 14.78 | 14.14 | 14.17 | 364,521 | -0.32(-2.21%) |
Dec 10, 2014 | 14.97 | 14.97 | 14.46 | 14.49 | 478,410 | -0.51(-3.40%) |
Dec 09, 2014 | 14.75 | 15.19 | 14.42 | 15.00 | 548,928 | +0.08(+0.54%) |
Dec 08, 2014 | 14.83 | 15.35 | 14.76 | 14.92 | 628,370 | +0.16(+1.08%) |
Dec 05, 2014 | 14.63 | 14.86 | 14.48 | 14.76 | 443,087 | +0.16(+1.10%) |
Dec 04, 2014 | 15.38 | 15.50 | 14.56 | 14.60 | 517,279 | -0.87(-5.62%) |
Dec 03, 2014 | 14.86 | 15.89 | 14.86 | 15.47 | 898,014 | +0.53(+3.55%) |
Dec 02, 2014 | 13.41 | 14.97 | 13.23 | 14.94 | 902,472 | +1.56(+11.66%) |
Dec 01, 2014 | 14.04 | 14.14 | 13.31 | 13.38 | 534,661 | -0.73(-5.17%) |
Nov 28, 2014 | 14.40 | 14.85 | 14.08 | 14.11 | 228,653 | -0.28(-1.95%) |
Nov 26, 2014 | 14.29 | 14.39 | 14.39 | 14.39 | 382,600 | +0.15(+1.05%) |
Nov 25, 2014 | 14.21 | 14.29 | 13.65 | 14.24 | 600,530 | +0.04(+0.28%) |
Nov 24, 2014 | 13.61 | 14.36 | 13.51 | 14.20 | 416,992 | +0.68(+5.03%) |
Nov 21, 2014 | 13.53 | 13.75 | 13.32 | 13.52 | 317,610 | +0.28(+2.11%) |
Nov 20, 2014 | 12.80 | 13.30 | 12.72 | 13.24 | 283,211 | +0.40(+3.12%) |
Nov 19, 2014 | 13.24 | 13.35 | 12.82 | 12.84 | 284,071 | -0.41(-3.09%) |
Nov 18, 2014 | 12.95 | 13.52 | 12.65 | 13.25 | 384,168 | +0.32(+2.47%) |
Nov 17, 2014 | 13.21 | 13.42 | 12.80 | 12.93 | 758,094 | -0.28(-2.12%) |
Nov 14, 2014 | 13.77 | 13.98 | 13.17 | 13.21 | 592,966 | -0.54(-3.93%) |
Nov 13, 2014 | 14.18 | 14.62 | 13.73 | 13.75 | 543,989 | -0.46(-3.24%) |
Nov 12, 2014 | 14.06 | 14.42 | 13.55 | 14.21 | 472,977 | +0.08(+0.57%) |
Nov 11, 2014 | 14.34 | 14.38 | 13.73 | 14.13 | 734,776 | -0.19(-1.33%) |
Nov 10, 2014 | 14.14 | 14.34 | 13.91 | 14.32 | 321,698 | +0.19(+1.34%) |
Nov 07, 2014 | 14.12 | 14.30 | 13.74 | 14.13 | 505,137 | -0.07(-0.49%) |
Nov 06, 2014 | 14.22 | 14.85 | 13.63 | 14.20 | 875,391 | +0.02(+0.14%) |
Nov 05, 2014 | 14.61 | 14.61 | 14.09 | 14.18 | 482,781 | -0.33(-2.27%) |
Nov 04, 2014 | 14.21 | 14.71 | 14.21 | 14.51 | 342,807 | +0.20(+1.40%) |