Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.93 | 13.10 | 12.67 | 12.80 | 2,154,854 | -0.31(-2.36%) |
Jan 29, 2015 | 13.20 | 13.28 | 12.57 | 13.11 | 3,517,737 | -0.09(-0.68%) |
Jan 28, 2015 | 14.64 | 14.75 | 13.03 | 13.20 | 5,084,292 | -1.87(-12.41%) |
Jan 27, 2015 | 14.67 | 15.27 | 14.53 | 15.07 | 1,560,316 | +0.17(+1.14%) |
Jan 26, 2015 | 14.97 | 15.19 | 14.79 | 14.90 | 1,269,991 | -0.11(-0.73%) |
Jan 23, 2015 | 15.21 | 15.28 | 15.01 | 15.01 | 739,207 | -0.22(-1.44%) |
Jan 22, 2015 | 15.15 | 15.34 | 14.91 | 15.23 | 3,418,237 | +0.17(+1.13%) |
Jan 21, 2015 | 14.74 | 15.20 | 14.65 | 15.06 | 1,129,801 | +0.28(+1.89%) |
Jan 20, 2015 | 14.92 | 14.92 | 14.54 | 14.78 | 1,375,919 | -0.08(-0.54%) |
Jan 16, 2015 | 14.44 | 14.88 | 14.24 | 14.86 | 941,154 | +0.32(+2.20%) |
Jan 15, 2015 | 14.79 | 14.80 | 14.42 | 14.54 | 1,343,007 | -0.22(-1.49%) |
Jan 14, 2015 | 14.34 | 14.80 | 14.20 | 14.76 | 994,560 | +0.15(+1.03%) |
Jan 13, 2015 | 15.16 | 15.26 | 14.35 | 14.61 | 2,086,925 | -0.47(-3.12%) |
Jan 12, 2015 | 15.21 | 15.26 | 14.83 | 15.08 | 755,265 | -0.10(-0.66%) |
Jan 09, 2015 | 15.50 | 15.51 | 15.00 | 15.18 | 1,057,145 | -0.28(-1.81%) |
Jan 08, 2015 | 15.31 | 15.65 | 15.24 | 15.46 | 1,545,429 | +0.36(+2.38%) |
Jan 07, 2015 | 15.05 | 15.14 | 14.82 | 15.10 | 1,045,978 | +0.15(+1.00%) |
Jan 06, 2015 | 15.12 | 15.18 | 14.41 | 14.95 | 2,187,460 | -0.15(-0.99%) |
Jan 05, 2015 | 15.14 | 15.35 | 14.84 | 15.10 | 1,910,871 | -0.22(-1.44%) |
Jan 02, 2015 | 15.30 | 15.38 | 14.81 | 15.32 | 1,069,532 | +0.17(+1.12%) |
Dec 31, 2014 | 15.45 | 15.15 | 15.15 | 15.15 | 926,300 | -0.24(-1.56%) |
Dec 30, 2014 | 15.18 | 15.43 | 15.10 | 15.39 | 1,057,556 | +0.08(+0.52%) |
Dec 29, 2014 | 14.97 | 15.37 | 14.86 | 15.31 | 1,210,429 | +0.32(+2.13%) |
Dec 26, 2014 | 14.84 | 15.15 | 14.75 | 14.99 | 822,457 | +0.27(+1.83%) |
Dec 24, 2014 | 14.51 | 14.72 | 14.72 | 14.72 | 739,700 | +0.24(+1.66%) |
Dec 23, 2014 | 14.37 | 14.79 | 14.37 | 14.48 | 1,885,078 | +0.16(+1.12%) |
Dec 22, 2014 | 14.30 | 14.37 | 14.16 | 14.32 | 1,407,510 | -0.02(-0.14%) |
Dec 19, 2014 | 14.45 | 14.57 | 14.26 | 14.34 | 1,850,643 | -0.10(-0.69%) |
Dec 18, 2014 | 14.27 | 14.61 | 14.11 | 14.44 | 1,537,885 | +0.47(+3.36%) |
Dec 17, 2014 | 13.42 | 14.01 | 13.42 | 13.97 | 1,772,580 | +0.57(+4.25%) |
Dec 16, 2014 | 13.70 | 13.79 | 13.10 | 13.40 | 1,273,390 | -0.36(-2.62%) |
Dec 15, 2014 | 13.98 | 14.14 | 13.68 | 13.76 | 1,258,581 | -0.15(-1.08%) |
Dec 12, 2014 | 13.90 | 14.22 | 13.66 | 13.91 | 1,380,693 | -0.20(-1.42%) |
Dec 11, 2014 | 13.95 | 14.29 | 13.92 | 14.11 | 1,143,359 | +0.24(+1.73%) |
Dec 10, 2014 | 14.54 | 14.67 | 13.86 | 13.87 | 1,528,123 | -0.77(-5.26%) |
Dec 09, 2014 | 13.85 | 14.64 | 13.61 | 14.64 | 1,195,862 | +0.55(+3.90%) |
Dec 08, 2014 | 14.61 | 14.64 | 13.91 | 14.09 | 1,626,541 | -0.62(-4.21%) |
Dec 05, 2014 | 14.44 | 14.79 | 14.41 | 14.71 | 1,400,531 | +0.35(+2.44%) |
Dec 04, 2014 | 14.65 | 14.66 | 14.31 | 14.36 | 1,217,904 | -0.27(-1.85%) |
Dec 03, 2014 | 14.20 | 14.65 | 14.09 | 14.63 | 1,789,043 | +0.48(+3.39%) |
Dec 02, 2014 | 13.75 | 14.24 | 13.74 | 14.15 | 1,888,995 | +0.41(+2.98%) |
Dec 01, 2014 | 14.07 | 14.17 | 13.60 | 13.74 | 1,419,080 | -0.34(-2.41%) |
Nov 28, 2014 | 14.31 | 14.35 | 14.07 | 14.08 | 510,377 | -0.20(-1.40%) |
Nov 26, 2014 | 14.43 | 14.28 | 14.28 | 14.28 | 697,100 | -0.11(-0.76%) |
Nov 25, 2014 | 14.35 | 14.49 | 14.08 | 14.39 | 1,316,144 | +0.03(+0.21%) |
Nov 24, 2014 | 14.18 | 14.50 | 14.14 | 14.36 | 1,228,038 | +0.22(+1.56%) |
Nov 21, 2014 | 14.17 | 14.28 | 14.01 | 14.14 | 1,123,505 | +0.12(+0.86%) |
Nov 20, 2014 | 13.80 | 14.14 | 13.66 | 14.02 | 1,805,516 | +0.14(+1.01%) |
Nov 19, 2014 | 13.79 | 14.00 | 13.51 | 13.88 | 1,646,664 | +0.10(+0.73%) |
Nov 18, 2014 | 14.02 | 14.38 | 13.69 | 13.78 | 2,363,786 | -0.20(-1.43%) |
Nov 17, 2014 | 14.05 | 14.15 | 13.84 | 13.98 | 1,868,614 | -0.12(-0.85%) |
Nov 14, 2014 | 13.87 | 14.22 | 13.79 | 14.10 | 1,917,569 | -0.04(-0.28%) |
Nov 13, 2014 | 13.69 | 14.22 | 13.67 | 14.14 | 2,708,435 | +0.28(+2.02%) |
Nov 12, 2014 | 12.91 | 13.96 | 12.67 | 13.86 | 7,138,419 | +1.58(+12.87%) |
Nov 11, 2014 | 12.26 | 12.47 | 12.20 | 12.28 | 2,297,419 | +0.01(+0.08%) |
Nov 10, 2014 | 12.29 | 12.33 | 12.14 | 12.27 | 867,900 | +0.02(+0.16%) |
Nov 07, 2014 | 12.17 | 12.35 | 12.02 | 12.25 | 1,020,953 | +0.09(+0.74%) |
Nov 06, 2014 | 12.05 | 12.19 | 11.95 | 12.16 | 1,040,231 | +0.10(+0.83%) |
Nov 05, 2014 | 11.54 | 12.27 | 11.54 | 12.06 | 2,230,692 | +0.65(+5.70%) |
Nov 04, 2014 | 11.43 | 11.55 | 11.29 | 11.41 | 1,522,776 | -0.01(-0.09%) |