Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.85 | 13.85 | 13.58 | 13.61 | 2,378,326 | -0.31(-2.23%) |
Jan 29, 2015 | 13.83 | 13.97 | 13.76 | 13.92 | 2,582,421 | +0.08(+0.56%) |
Jan 28, 2015 | 14.26 | 14.29 | 13.80 | 13.84 | 2,566,988 | -0.34(-2.37%) |
Jan 27, 2015 | 14.14 | 14.26 | 14.08 | 14.18 | 3,594,539 | -0.17(-1.20%) |
Jan 26, 2015 | 14.06 | 14.37 | 14.01 | 14.35 | 2,432,556 | +0.25(+1.78%) |
Jan 23, 2015 | 14.12 | 14.27 | 14.02 | 14.10 | 1,256,027 | -0.01(-0.06%) |
Jan 22, 2015 | 13.92 | 14.19 | 13.82 | 14.11 | 2,210,261 | +0.29(+2.13%) |
Jan 21, 2015 | 13.71 | 13.90 | 13.64 | 13.82 | 1,924,124 | +0.02(+0.12%) |
Jan 20, 2015 | 13.95 | 14.06 | 13.77 | 13.80 | 2,776,975 | +0.03(+0.25%) |
Jan 16, 2015 | 13.59 | 13.88 | 13.54 | 13.77 | 4,151,394 | +0.14(+1.01%) |
Jan 15, 2015 | 13.70 | 13.75 | 13.51 | 13.63 | 3,862,423 | -0.09(-0.63%) |
Jan 14, 2015 | 13.42 | 13.74 | 13.33 | 13.71 | 5,041,023 | +0.16(+1.21%) |
Jan 13, 2015 | 13.47 | 13.70 | 13.34 | 13.55 | 5,670,615 | +0.17(+1.29%) |
Jan 12, 2015 | 13.49 | 13.54 | 13.30 | 13.38 | 2,948,635 | -0.09(-0.64%) |
Jan 09, 2015 | 13.51 | 13.61 | 13.40 | 13.46 | 3,886,120 | -0.10(-0.76%) |
Jan 08, 2015 | 13.73 | 13.85 | 13.51 | 13.57 | 6,249,265 | -0.12(-0.88%) |
Jan 07, 2015 | 14.34 | 14.41 | 13.12 | 13.69 | 18,366,880 | -0.59(-4.11%) |
Jan 06, 2015 | 14.53 | 14.58 | 13.82 | 14.27 | 4,729,888 | -0.23(-1.61%) |
Jan 05, 2015 | 14.62 | 14.65 | 14.35 | 14.51 | 2,426,171 | -0.15(-1.00%) |
Jan 02, 2015 | 14.49 | 14.72 | 14.32 | 14.65 | 1,854,152 | +0.22(+1.50%) |
Dec 31, 2014 | 14.53 | 14.44 | 14.44 | 14.44 | 1,492,417 | -0.09(-0.65%) |
Dec 30, 2014 | 14.59 | 14.66 | 14.53 | 14.53 | 1,286,035 | -0.03(-0.24%) |
Dec 29, 2014 | 14.59 | 14.70 | 14.51 | 14.57 | 1,404,891 | -0.08(-0.53%) |
Dec 26, 2014 | 14.49 | 14.68 | 14.48 | 14.65 | 1,144,785 | +0.16(+1.07%) |
Dec 24, 2014 | 14.36 | 14.49 | 14.49 | 14.49 | 1,346,047 | +0.16(+1.08%) |
Dec 23, 2014 | 14.68 | 14.68 | 14.29 | 14.34 | 3,872,124 | +0.28(+1.97%) |
Dec 22, 2014 | 14.13 | 14.45 | 13.94 | 14.06 | 2,105,641 | -0.03(-0.18%) |
Dec 19, 2014 | 14.35 | 14.45 | 14.08 | 14.08 | 6,096,958 | -0.25(-1.75%) |
Dec 18, 2014 | 14.52 | 14.59 | 14.16 | 14.34 | 2,048,036 | -0.06(-0.42%) |
Dec 17, 2014 | 14.07 | 14.41 | 13.94 | 14.40 | 2,725,188 | +0.33(+2.33%) |
Dec 16, 2014 | 14.19 | 14.27 | 14.05 | 14.07 | 2,051,912 | -0.21(-1.45%) |
Dec 15, 2014 | 14.45 | 14.56 | 14.00 | 14.27 | 2,153,281 | -0.13(-0.90%) |
Dec 12, 2014 | 14.43 | 14.65 | 14.39 | 14.40 | 1,929,638 | -0.20(-1.36%) |
Dec 11, 2014 | 14.68 | 14.91 | 14.59 | 14.60 | 3,229,756 | +0.02(+0.12%) |
Dec 10, 2014 | 15.09 | 15.09 | 14.57 | 14.59 | 4,254,655 | -0.52(-3.43%) |
Dec 09, 2014 | 14.72 | 15.10 | 14.59 | 15.10 | 1,944,898 | +0.25(+1.69%) |
Dec 08, 2014 | 14.77 | 15.11 | 14.72 | 14.85 | 1,654,650 | +0.05(+0.35%) |
Dec 05, 2014 | 14.91 | 15.07 | 14.72 | 14.80 | 2,450,977 | -0.12(-0.81%) |
Dec 04, 2014 | 14.78 | 15.01 | 14.78 | 14.92 | 2,710,105 | +0.12(+0.82%) |
Dec 03, 2014 | 14.65 | 14.90 | 14.65 | 14.80 | 1,777,158 | +0.12(+0.82%) |
Dec 02, 2014 | 14.60 | 14.72 | 14.57 | 14.68 | 1,807,000 | +0.08(+0.53%) |
Dec 01, 2014 | 14.64 | 14.68 | 14.51 | 14.60 | 1,833,438 | -0.12(-0.82%) |
Nov 28, 2014 | 14.73 | 14.82 | 14.61 | 14.72 | 855,228 | -0.03(-0.23%) |
Nov 26, 2014 | 14.65 | 14.76 | 14.76 | 14.76 | 909,485 | +0.16(+1.06%) |
Nov 25, 2014 | 14.60 | 14.71 | 14.58 | 14.60 | 3,098,027 | +0.05(+0.36%) |
Nov 24, 2014 | 14.59 | 14.81 | 14.45 | 14.55 | 2,488,268 | -0.13(-0.88%) |
Nov 21, 2014 | 14.85 | 14.90 | 14.60 | 14.68 | 2,034,452 | +0.01(+0.06%) |
Nov 20, 2014 | 14.36 | 14.72 | 14.27 | 14.67 | 2,833,134 | +0.23(+1.57%) |
Nov 19, 2014 | 14.64 | 14.66 | 14.40 | 14.45 | 2,196,670 | -0.17(-1.18%) |
Nov 18, 2014 | 14.51 | 14.75 | 14.41 | 14.62 | 2,654,205 | +0.17(+1.20%) |
Nov 17, 2014 | 14.25 | 14.55 | 14.18 | 14.45 | 4,193,495 | +0.31(+2.20%) |
Nov 14, 2014 | 14.21 | 14.25 | 14.05 | 14.13 | 1,817,034 | -0.09(-0.67%) |
Nov 13, 2014 | 14.38 | 14.45 | 14.12 | 14.23 | 1,569,927 | -0.14(-0.96%) |
Nov 12, 2014 | 14.49 | 14.49 | 14.36 | 14.37 | 2,240,070 | -0.11(-0.77%) |
Nov 11, 2014 | 14.22 | 14.54 | 14.13 | 14.48 | 4,087,834 | +0.25(+1.76%) |
Nov 10, 2014 | 14.21 | 14.37 | 14.16 | 14.23 | 1,492,202 | +0.00(+0.00%) |
Nov 07, 2014 | 14.14 | 14.32 | 14.02 | 14.23 | 2,646,498 | +0.08(+0.55%) |
Nov 06, 2014 | 14.06 | 14.26 | 13.94 | 14.15 | 3,235,203 | +0.02(+0.12%) |
Nov 05, 2014 | 14.28 | 14.28 | 14.02 | 14.13 | 2,885,186 | -0.08(-0.55%) |
Nov 04, 2014 | 14.26 | 14.39 | 14.08 | 14.21 | 1,848,514 | -0.06(-0.42%) |