Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.91 | 12.34 | 11.81 | 12.15 | 2,783,538 | +0.10(+0.79%) |
Jan 29, 2015 | 12.25 | 12.27 | 11.84 | 12.05 | 2,804,319 | -0.16(-1.35%) |
Jan 28, 2015 | 12.57 | 12.63 | 12.18 | 12.22 | 2,612,741 | -0.42(-3.36%) |
Jan 27, 2015 | 12.29 | 12.67 | 12.17 | 12.64 | 2,220,946 | +0.29(+2.31%) |
Jan 26, 2015 | 12.40 | 12.54 | 12.30 | 12.36 | 1,588,370 | -0.04(-0.35%) |
Jan 23, 2015 | 12.39 | 12.46 | 12.22 | 12.40 | 1,939,067 | -0.03(-0.21%) |
Jan 22, 2015 | 12.53 | 12.61 | 12.31 | 12.43 | 1,351,886 | +0.02(+0.14%) |
Jan 21, 2015 | 12.33 | 12.44 | 12.20 | 12.41 | 2,237,885 | +0.23(+1.92%) |
Jan 20, 2015 | 12.54 | 12.54 | 12.16 | 12.17 | 3,261,557 | -0.26(-2.09%) |
Jan 16, 2015 | 12.11 | 12.47 | 12.11 | 12.43 | 2,080,310 | +0.29(+2.35%) |
Jan 15, 2015 | 12.48 | 12.50 | 12.11 | 12.15 | 3,030,823 | -0.16(-1.27%) |
Jan 14, 2015 | 12.55 | 12.61 | 12.16 | 12.30 | 4,720,245 | -0.49(-3.79%) |
Jan 13, 2015 | 13.40 | 13.41 | 12.71 | 12.79 | 4,450,427 | -0.60(-4.47%) |
Jan 12, 2015 | 13.53 | 13.54 | 13.13 | 13.39 | 1,825,765 | -0.26(-1.91%) |
Jan 09, 2015 | 13.83 | 13.87 | 13.54 | 13.65 | 1,683,757 | -0.25(-1.81%) |
Jan 08, 2015 | 13.73 | 14.07 | 13.69 | 13.90 | 2,012,547 | +0.30(+2.23%) |
Jan 07, 2015 | 13.85 | 14.00 | 13.54 | 13.60 | 1,395,486 | -0.12(-0.88%) |
Jan 06, 2015 | 13.75 | 13.98 | 13.64 | 13.72 | 1,667,967 | -0.03(-0.25%) |
Jan 05, 2015 | 13.97 | 14.04 | 13.55 | 13.75 | 2,199,358 | -0.43(-3.05%) |
Jan 02, 2015 | 14.16 | 14.35 | 14.10 | 14.19 | 1,315,145 | -0.03(-0.24%) |
Dec 31, 2014 | 14.27 | 14.22 | 14.22 | 14.22 | 1,654,408 | +0.02(+0.12%) |
Dec 30, 2014 | 14.34 | 14.51 | 14.17 | 14.20 | 2,386,685 | -0.13(-0.91%) |
Dec 29, 2014 | 14.17 | 14.43 | 14.08 | 14.33 | 2,752,132 | +0.23(+1.66%) |
Dec 26, 2014 | 14.28 | 14.40 | 13.99 | 14.10 | 1,055,138 | -0.14(-0.97%) |
Dec 24, 2014 | 14.22 | 14.24 | 14.24 | 14.24 | 925,874 | +0.06(+0.43%) |
Dec 23, 2014 | 13.98 | 14.37 | 13.93 | 14.18 | 1,834,098 | +0.22(+1.54%) |
Dec 22, 2014 | 14.13 | 14.18 | 13.87 | 13.96 | 1,638,076 | -0.20(-1.40%) |
Dec 19, 2014 | 14.08 | 14.29 | 13.87 | 14.16 | 2,533,895 | +0.25(+1.80%) |
Dec 18, 2014 | 13.54 | 13.93 | 13.53 | 13.91 | 3,564,503 | +0.65(+4.87%) |
Dec 17, 2014 | 13.05 | 13.50 | 12.88 | 13.26 | 4,035,527 | +0.34(+2.60%) |
Dec 16, 2014 | 12.94 | 13.35 | 12.76 | 12.93 | 2,844,361 | -0.05(-0.40%) |
Dec 15, 2014 | 13.27 | 13.43 | 12.94 | 12.98 | 1,992,859 | -0.24(-1.82%) |
Dec 12, 2014 | 13.19 | 13.52 | 13.09 | 13.22 | 1,776,380 | -0.19(-1.41%) |
Dec 11, 2014 | 13.49 | 13.75 | 13.29 | 13.41 | 2,134,952 | -0.15(-1.08%) |
Dec 10, 2014 | 14.09 | 14.09 | 13.38 | 13.56 | 3,001,074 | -0.55(-3.91%) |
Dec 09, 2014 | 13.89 | 14.39 | 13.87 | 14.11 | 3,076,358 | +0.12(+0.86%) |
Dec 08, 2014 | 14.60 | 14.62 | 13.84 | 13.99 | 3,185,368 | -0.65(-4.47%) |
Dec 05, 2014 | 14.73 | 14.86 | 14.55 | 14.64 | 2,126,551 | -0.14(-0.93%) |
Dec 04, 2014 | 15.18 | 15.25 | 14.74 | 14.78 | 1,544,119 | -0.44(-2.89%) |
Dec 03, 2014 | 15.16 | 15.43 | 14.99 | 15.22 | 2,308,186 | +0.04(+0.28%) |
Dec 02, 2014 | 15.67 | 15.95 | 15.17 | 15.18 | 2,571,766 | -0.58(-3.66%) |
Dec 01, 2014 | 15.98 | 16.14 | 15.43 | 15.75 | 2,805,380 | -0.26(-1.61%) |
Nov 28, 2014 | 16.21 | 16.27 | 15.83 | 16.01 | 1,734,601 | -0.66(-3.98%) |
Nov 26, 2014 | 16.78 | 16.67 | 16.67 | 16.67 | 1,796,596 | +0.04(+0.26%) |
Nov 25, 2014 | 16.37 | 16.73 | 16.29 | 16.63 | 3,237,708 | +0.25(+1.52%) |
Nov 24, 2014 | 16.73 | 16.73 | 16.30 | 16.38 | 4,177,582 | -0.53(-3.16%) |
Nov 21, 2014 | 17.04 | 17.20 | 16.79 | 16.91 | 2,310,726 | -0.01(-0.05%) |
Nov 20, 2014 | 16.29 | 16.93 | 16.23 | 16.92 | 2,004,626 | +0.51(+3.10%) |
Nov 19, 2014 | 16.23 | 16.54 | 16.07 | 16.42 | 1,680,416 | +0.15(+0.90%) |
Nov 18, 2014 | 16.44 | 16.70 | 16.26 | 16.27 | 2,431,500 | -0.09(-0.58%) |
Nov 17, 2014 | 16.28 | 16.60 | 16.17 | 16.36 | 3,355,567 | +0.09(+0.53%) |
Nov 14, 2014 | 15.67 | 16.35 | 15.67 | 16.28 | 2,947,625 | +0.56(+3.56%) |
Nov 13, 2014 | 16.52 | 16.56 | 15.61 | 15.72 | 3,409,314 | -0.82(-4.95%) |
Nov 12, 2014 | 16.85 | 16.94 | 16.38 | 16.54 | 2,763,351 | -0.33(-1.94%) |
Nov 11, 2014 | 16.57 | 17.07 | 16.50 | 16.86 | 3,927,724 | +0.33(+1.98%) |
Nov 10, 2014 | 16.48 | 16.78 | 16.22 | 16.54 | 4,949,010 | +0.39(+2.40%) |
Nov 07, 2014 | 14.62 | 16.19 | 14.62 | 16.15 | 5,478,839 | +1.74(+12.07%) |
Nov 06, 2014 | 14.47 | 14.62 | 14.22 | 14.41 | 1,102,103 | -0.09(-0.65%) |
Nov 05, 2014 | 14.01 | 14.55 | 13.89 | 14.50 | 2,194,856 | +0.47(+3.38%) |
Nov 04, 2014 | 14.42 | 14.43 | 14.01 | 14.03 | 1,903,435 | -0.49(-3.38%) |