Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.32 | 14.38 | 14.15 | 14.16 | 707,165 | -0.22(-1.55%) |
Jan 29, 2015 | 14.29 | 14.40 | 14.16 | 14.39 | 1,361,439 | +0.12(+0.83%) |
Jan 28, 2015 | 14.54 | 14.54 | 14.26 | 14.27 | 142,244 | -0.03(-0.20%) |
Jan 27, 2015 | 14.47 | 14.47 | 14.28 | 14.30 | 429,662 | -0.41(-2.78%) |
Jan 26, 2015 | 14.76 | 14.76 | 14.64 | 14.71 | 194,588 | +0.00(+0.03%) |
Jan 23, 2015 | 14.67 | 14.75 | 14.67 | 14.70 | 524,156 | +0.01(+0.04%) |
Jan 22, 2015 | 14.48 | 14.71 | 14.41 | 14.70 | 261,191 | +0.24(+1.68%) |
Jan 21, 2015 | 14.36 | 14.51 | 14.36 | 14.45 | 396,436 | +0.05(+0.36%) |
Jan 20, 2015 | 14.34 | 14.42 | 14.23 | 14.40 | 391,445 | +0.12(+0.81%) |
Jan 16, 2015 | 14.14 | 14.30 | 14.10 | 14.29 | 212,608 | +0.12(+0.81%) |
Jan 15, 2015 | 14.41 | 14.41 | 14.16 | 14.17 | 179,791 | -0.14(-0.97%) |
Jan 14, 2015 | 14.27 | 14.37 | 14.19 | 14.31 | 277,677 | -0.08(-0.54%) |
Jan 13, 2015 | 14.52 | 14.66 | 14.29 | 14.39 | 167,724 | +0.00(+0.01%) |
Jan 12, 2015 | 14.52 | 14.56 | 14.33 | 14.38 | 293,306 | -0.14(-0.95%) |
Jan 09, 2015 | 14.62 | 14.63 | 14.43 | 14.52 | 169,771 | -0.06(-0.42%) |
Jan 08, 2015 | 14.39 | 14.61 | 14.37 | 14.59 | 205,850 | +0.31(+2.18%) |
Jan 07, 2015 | 14.24 | 14.30 | 14.21 | 14.27 | 661,084 | +0.14(+0.98%) |
Jan 06, 2015 | 14.31 | 14.34 | 14.06 | 14.14 | 203,927 | -0.16(-1.14%) |
Jan 05, 2015 | 14.43 | 14.45 | 14.28 | 14.30 | 400,231 | -0.25(-1.75%) |
Jan 02, 2015 | 14.65 | 14.70 | 14.47 | 14.55 | 122,443 | -0.05(-0.33%) |
Dec 31, 2014 | 14.75 | 14.60 | 14.60 | 14.60 | 202,750 | -0.12(-0.79%) |
Dec 30, 2014 | 14.83 | 14.83 | 14.70 | 14.72 | 327,507 | -0.13(-0.86%) |
Dec 29, 2014 | 14.88 | 14.89 | 14.83 | 14.85 | 147,072 | -0.08(-0.55%) |
Dec 26, 2014 | 14.90 | 14.95 | 14.90 | 14.93 | 42,668 | +0.06(+0.41%) |
Dec 24, 2014 | 14.89 | 14.87 | 14.87 | 14.87 | 122,170 | +0.00(+0.00%) |
Dec 23, 2014 | 14.85 | 14.90 | 14.85 | 14.87 | 320,664 | +0.03(+0.23%) |
Dec 22, 2014 | 14.72 | 14.83 | 14.72 | 14.83 | 195,160 | +0.13(+0.90%) |
Dec 19, 2014 | 14.69 | 14.73 | 14.64 | 14.70 | 162,194 | +0.06(+0.40%) |
Dec 18, 2014 | 14.49 | 14.64 | 14.48 | 14.64 | 58,554 | +0.38(+2.66%) |
Dec 17, 2014 | 14.07 | 14.28 | 14.00 | 14.26 | 197,785 | +0.22(+1.59%) |
Dec 16, 2014 | 14.10 | 14.30 | 14.01 | 14.04 | 125,620 | -0.15(-1.07%) |
Dec 15, 2014 | 14.39 | 14.42 | 14.12 | 14.19 | 195,830 | -0.09(-0.60%) |
Dec 12, 2014 | 14.42 | 14.50 | 14.28 | 14.28 | 155,606 | -0.24(-1.62%) |
Dec 11, 2014 | 14.51 | 14.66 | 14.49 | 14.51 | 261,595 | +0.06(+0.43%) |
Dec 10, 2014 | 14.63 | 14.65 | 14.41 | 14.45 | 469,101 | -0.22(-1.48%) |
Dec 09, 2014 | 14.49 | 14.69 | 14.44 | 14.67 | 290,255 | +0.04(+0.24%) |
Dec 08, 2014 | 14.73 | 14.77 | 14.57 | 14.63 | 963,163 | -0.12(-0.84%) |
Dec 05, 2014 | 14.81 | 14.85 | 14.76 | 14.76 | 127,320 | -0.05(-0.33%) |
Dec 04, 2014 | 14.80 | 14.84 | 14.76 | 14.80 | 97,281 | +0.00(+0.03%) |
Dec 03, 2014 | 14.77 | 14.82 | 14.72 | 14.80 | 437,128 | +0.08(+0.52%) |
Dec 02, 2014 | 14.69 | 14.75 | 14.68 | 14.72 | 540,338 | +0.03(+0.22%) |
Dec 01, 2014 | 14.81 | 14.84 | 14.68 | 14.69 | 82,820 | -0.12(-0.84%) |
Nov 28, 2014 | 14.82 | 14.87 | 14.78 | 14.81 | 593,787 | +0.04(+0.25%) |
Nov 26, 2014 | 14.67 | 14.78 | 14.78 | 14.78 | 474,606 | +0.13(+0.86%) |
Nov 25, 2014 | 14.68 | 14.72 | 14.65 | 14.65 | 85,684 | +0.01(+0.08%) |
Nov 24, 2014 | 14.58 | 14.65 | 14.54 | 14.64 | 80,382 | +0.08(+0.57%) |
Nov 21, 2014 | 14.67 | 14.69 | 14.53 | 14.56 | 124,031 | +0.04(+0.28%) |
Nov 20, 2014 | 14.39 | 14.52 | 14.37 | 14.52 | 85,383 | +0.07(+0.50%) |
Nov 19, 2014 | 14.52 | 14.52 | 14.39 | 14.44 | 327,877 | -0.07(-0.46%) |
Nov 18, 2014 | 14.46 | 14.55 | 14.46 | 14.51 | 180,723 | +0.08(+0.55%) |
Nov 17, 2014 | 14.45 | 14.46 | 14.38 | 14.43 | 95,843 | -0.04(-0.31%) |
Nov 14, 2014 | 14.41 | 14.49 | 14.41 | 14.48 | 184,501 | +0.08(+0.59%) |
Nov 13, 2014 | 14.37 | 14.44 | 14.34 | 14.39 | 545,908 | +0.06(+0.43%) |
Nov 12, 2014 | 14.26 | 14.34 | 14.26 | 14.33 | 60,842 | +0.03(+0.20%) |
Nov 11, 2014 | 14.31 | 14.31 | 14.27 | 14.30 | 88,246 | -0.01(-0.04%) |
Nov 10, 2014 | 14.29 | 14.33 | 14.26 | 14.31 | 421,458 | +0.06(+0.44%) |
Nov 07, 2014 | 14.25 | 14.25 | 14.18 | 14.25 | 97,758 | -0.00(-0.02%) |
Nov 06, 2014 | 14.23 | 14.25 | 14.18 | 14.25 | 121,678 | -0.00(-0.01%) |
Nov 05, 2014 | 14.29 | 14.31 | 14.20 | 14.25 | 262,210 | +0.02(+0.16%) |
Nov 04, 2014 | 14.21 | 14.24 | 14.14 | 14.23 | 124,227 | -0.01(-0.04%) |