Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.03 | 15.03 | 14.87 | 14.90 | 217,892 | -0.30(-1.97%) |
Jan 29, 2015 | 15.05 | 15.20 | 15.03 | 15.20 | 281,390 | +0.35(+2.39%) |
Jan 28, 2015 | 15.17 | 15.17 | 14.85 | 14.85 | 228,939 | -0.38(-2.51%) |
Jan 27, 2015 | 15.12 | 15.29 | 15.12 | 15.23 | 311,600 | -0.06(-0.41%) |
Jan 26, 2015 | 15.16 | 15.34 | 15.15 | 15.29 | 272,683 | +0.23(+1.52%) |
Jan 23, 2015 | 15.21 | 15.21 | 15.06 | 15.06 | 610,277 | -0.31(-1.99%) |
Jan 22, 2015 | 15.26 | 15.40 | 15.20 | 15.37 | 558,793 | +0.20(+1.33%) |
Jan 21, 2015 | 14.99 | 15.18 | 14.95 | 15.17 | 490,304 | +0.14(+0.93%) |
Jan 20, 2015 | 15.09 | 15.09 | 14.92 | 15.03 | 542,232 | +0.24(+1.65%) |
Jan 16, 2015 | 14.64 | 14.83 | 14.57 | 14.78 | 294,982 | +0.16(+1.09%) |
Jan 15, 2015 | 14.68 | 14.72 | 14.57 | 14.62 | 351,176 | +0.02(+0.14%) |
Jan 14, 2015 | 14.52 | 14.64 | 14.48 | 14.60 | 300,173 | -0.02(-0.14%) |
Jan 13, 2015 | 14.70 | 14.81 | 14.53 | 14.62 | 2,018,996 | +0.10(+0.67%) |
Jan 12, 2015 | 14.54 | 14.62 | 14.46 | 14.53 | 139,238 | -0.03(-0.24%) |
Jan 09, 2015 | 14.73 | 14.73 | 14.44 | 14.56 | 575,559 | -0.19(-1.27%) |
Jan 08, 2015 | 14.66 | 14.90 | 14.64 | 14.75 | 376,193 | +0.08(+0.57%) |
Jan 07, 2015 | 14.61 | 14.72 | 14.50 | 14.67 | 1,772,487 | +0.09(+0.62%) |
Jan 06, 2015 | 14.72 | 14.82 | 14.51 | 14.57 | 301,967 | -0.21(-1.43%) |
Jan 05, 2015 | 14.96 | 15.01 | 14.75 | 14.79 | 254,525 | -0.54(-3.52%) |
Jan 02, 2015 | 15.40 | 15.48 | 15.28 | 15.33 | 289,284 | +0.01(+0.09%) |
Dec 31, 2014 | 15.43 | 15.31 | 15.31 | 15.31 | 101,816 | -0.11(-0.72%) |
Dec 30, 2014 | 15.50 | 15.54 | 15.42 | 15.42 | 270,662 | -0.16(-1.03%) |
Dec 29, 2014 | 15.52 | 15.65 | 15.45 | 15.58 | 252,413 | -0.16(-1.02%) |
Dec 26, 2014 | 15.71 | 15.80 | 15.71 | 15.74 | 44,973 | +0.00(+0.00%) |
Dec 24, 2014 | 15.64 | 15.74 | 15.74 | 15.74 | 62,556 | +0.06(+0.40%) |
Dec 23, 2014 | 15.66 | 15.71 | 15.60 | 15.68 | 356,352 | -0.01(-0.09%) |
Dec 22, 2014 | 15.60 | 15.69 | 15.59 | 15.69 | 152,622 | +0.09(+0.58%) |
Dec 19, 2014 | 15.48 | 15.63 | 15.45 | 15.60 | 94,892 | -0.04(-0.27%) |
Dec 18, 2014 | 15.46 | 15.65 | 15.46 | 15.65 | 127,308 | +0.33(+2.13%) |
Dec 17, 2014 | 15.17 | 15.42 | 15.16 | 15.32 | 294,470 | +0.08(+0.53%) |
Dec 16, 2014 | 15.02 | 15.45 | 15.00 | 15.24 | 390,366 | +0.14(+0.91%) |
Dec 15, 2014 | 15.42 | 15.52 | 15.05 | 15.10 | 230,202 | -0.31(-2.01%) |
Dec 12, 2014 | 15.69 | 15.77 | 15.38 | 15.41 | 154,320 | -0.37(-2.32%) |
Dec 11, 2014 | 15.81 | 15.96 | 15.77 | 15.78 | 336,783 | -0.03(-0.17%) |
Dec 10, 2014 | 15.91 | 15.94 | 15.80 | 15.80 | 419,703 | -0.17(-1.08%) |
Dec 09, 2014 | 15.95 | 16.03 | 15.89 | 15.98 | 252,959 | -0.18(-1.11%) |
Dec 08, 2014 | 16.16 | 16.27 | 16.14 | 16.16 | 113,095 | -0.14(-0.85%) |
Dec 05, 2014 | 16.22 | 16.32 | 16.22 | 16.29 | 202,536 | +0.22(+1.37%) |
Dec 04, 2014 | 16.08 | 16.18 | 16.01 | 16.07 | 167,546 | -0.13(-0.81%) |
Dec 03, 2014 | 16.22 | 16.29 | 16.19 | 16.20 | 290,907 | +0.00(+0.00%) |
Dec 02, 2014 | 16.16 | 16.27 | 16.15 | 16.20 | 87,834 | +0.08(+0.47%) |
Dec 01, 2014 | 16.18 | 16.24 | 16.11 | 16.13 | 331,685 | -0.13(-0.81%) |
Nov 28, 2014 | 16.36 | 16.36 | 16.25 | 16.26 | 127,628 | -0.02(-0.13%) |
Nov 26, 2014 | 16.16 | 16.28 | 16.28 | 16.28 | 416,429 | +0.06(+0.38%) |
Nov 25, 2014 | 16.25 | 16.29 | 16.16 | 16.22 | 441,383 | +0.12(+0.77%) |
Nov 24, 2014 | 16.03 | 16.14 | 16.02 | 16.09 | 1,989,039 | +0.19(+1.17%) |
Nov 21, 2014 | 15.88 | 15.95 | 15.85 | 15.91 | 3,655,290 | +0.23(+1.50%) |
Nov 20, 2014 | 15.60 | 15.74 | 15.60 | 15.67 | 119,464 | -0.22(-1.39%) |
Nov 19, 2014 | 15.88 | 15.96 | 15.79 | 15.89 | 79,880 | +0.01(+0.09%) |
Nov 18, 2014 | 15.80 | 15.89 | 15.79 | 15.88 | 155,206 | +0.18(+1.14%) |
Nov 17, 2014 | 15.58 | 15.70 | 15.52 | 15.70 | 334,553 | +0.08(+0.53%) |
Nov 14, 2014 | 15.42 | 15.64 | 15.42 | 15.62 | 198,816 | +0.10(+0.62%) |
Nov 13, 2014 | 15.42 | 15.60 | 15.40 | 15.52 | 221,233 | +0.07(+0.45%) |
Nov 12, 2014 | 15.52 | 15.52 | 15.43 | 15.45 | 213,125 | -0.28(-1.80%) |
Nov 11, 2014 | 15.65 | 15.77 | 15.61 | 15.74 | 186,512 | +0.08(+0.48%) |
Nov 10, 2014 | 15.56 | 15.67 | 15.54 | 15.66 | 227,190 | +0.06(+0.35%) |
Nov 07, 2014 | 15.60 | 15.63 | 15.46 | 15.60 | 103,065 | -0.07(-0.44%) |
Nov 06, 2014 | 15.85 | 15.86 | 15.60 | 15.67 | 270,460 | -0.17(-1.09%) |
Nov 05, 2014 | 15.88 | 15.89 | 15.78 | 15.85 | 365,614 | +0.12(+0.75%) |
Nov 04, 2014 | 15.69 | 15.77 | 15.63 | 15.73 | 1,078,993 | -0.08(-0.52%) |