Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.73 | 11.93 | 11.67 | 11.70 | 1,030,329 | -0.33(-2.71%) |
Jan 29, 2015 | 12.21 | 12.90 | 11.98 | 12.02 | 738,015 | -0.81(-6.34%) |
Jan 28, 2015 | 13.37 | 13.45 | 12.81 | 12.83 | 552,028 | -0.45(-3.38%) |
Jan 27, 2015 | 13.19 | 13.59 | 12.89 | 13.28 | 488,945 | -0.10(-0.75%) |
Jan 26, 2015 | 13.24 | 13.39 | 13.03 | 13.38 | 859,988 | +0.16(+1.23%) |
Jan 23, 2015 | 13.61 | 13.61 | 13.21 | 13.22 | 770,586 | -0.36(-2.68%) |
Jan 22, 2015 | 13.45 | 13.61 | 13.32 | 13.59 | 537,193 | +0.23(+1.74%) |
Jan 21, 2015 | 13.41 | 13.70 | 13.27 | 13.35 | 455,447 | -0.09(-0.69%) |
Jan 20, 2015 | 13.66 | 13.75 | 13.40 | 13.45 | 252,734 | -0.23(-1.70%) |
Jan 16, 2015 | 13.66 | 13.89 | 13.57 | 13.68 | 405,632 | -0.02(-0.11%) |
Jan 15, 2015 | 14.18 | 14.20 | 13.62 | 13.69 | 480,388 | -0.25(-1.78%) |
Jan 14, 2015 | 13.87 | 13.94 | 13.49 | 13.94 | 471,238 | -0.11(-0.77%) |
Jan 13, 2015 | 14.52 | 14.63 | 13.85 | 14.05 | 1,089,031 | -0.41(-2.84%) |
Jan 12, 2015 | 14.65 | 14.65 | 14.21 | 14.46 | 439,926 | -0.20(-1.37%) |
Jan 09, 2015 | 14.90 | 14.90 | 14.59 | 14.66 | 297,758 | -0.28(-1.87%) |
Jan 08, 2015 | 14.55 | 14.95 | 14.41 | 14.94 | 532,286 | +0.42(+2.88%) |
Jan 07, 2015 | 14.69 | 14.96 | 14.46 | 14.52 | 475,977 | -0.04(-0.27%) |
Jan 06, 2015 | 14.79 | 15.00 | 14.37 | 14.56 | 481,965 | -0.17(-1.16%) |
Jan 05, 2015 | 14.75 | 14.87 | 14.52 | 14.73 | 474,602 | -0.21(-1.40%) |
Jan 02, 2015 | 15.00 | 15.15 | 14.66 | 14.94 | 419,120 | -0.04(-0.26%) |
Dec 31, 2014 | 15.14 | 14.98 | 14.98 | 14.98 | 303,645 | -0.15(-0.97%) |
Dec 30, 2014 | 15.22 | 15.46 | 15.11 | 15.13 | 249,366 | -0.18(-1.16%) |
Dec 29, 2014 | 15.00 | 15.49 | 15.00 | 15.31 | 360,180 | +0.30(+2.01%) |
Dec 26, 2014 | 15.17 | 15.36 | 14.90 | 15.00 | 339,158 | -0.05(-0.31%) |
Dec 24, 2014 | 15.14 | 15.05 | 15.05 | 15.05 | 230,961 | -0.12(-0.77%) |
Dec 23, 2014 | 14.76 | 15.24 | 14.76 | 15.17 | 625,542 | +0.65(+4.48%) |
Dec 22, 2014 | 14.69 | 14.78 | 14.42 | 14.52 | 552,997 | -0.24(-1.63%) |
Dec 19, 2014 | 13.96 | 14.93 | 13.94 | 14.76 | 2,297,162 | +0.79(+5.66%) |
Dec 18, 2014 | 14.38 | 14.49 | 13.75 | 13.97 | 911,435 | -0.28(-1.96%) |
Dec 17, 2014 | 14.28 | 14.42 | 14.04 | 14.24 | 682,047 | +0.25(+1.77%) |
Dec 16, 2014 | 13.80 | 14.32 | 13.75 | 14.00 | 608,534 | +0.11(+0.78%) |
Dec 15, 2014 | 14.61 | 14.63 | 13.88 | 13.89 | 848,751 | -0.67(-4.63%) |
Dec 12, 2014 | 14.52 | 14.77 | 14.43 | 14.56 | 612,234 | -0.14(-0.95%) |
Dec 11, 2014 | 14.76 | 14.98 | 14.62 | 14.70 | 992,819 | -0.05(-0.31%) |
Dec 10, 2014 | 15.30 | 15.30 | 14.71 | 14.75 | 1,028,595 | -0.66(-4.27%) |
Dec 09, 2014 | 14.62 | 15.50 | 14.36 | 15.41 | 1,081,484 | +0.67(+4.57%) |
Dec 08, 2014 | 14.87 | 15.02 | 14.72 | 14.73 | 634,918 | -0.23(-1.55%) |
Dec 05, 2014 | 14.81 | 14.85 | 14.76 | 14.96 | 479,900 | +0.12(+0.83%) |
Dec 04, 2014 | 14.98 | 15.31 | 14.62 | 14.84 | 1,130,741 | -0.19(-1.29%) |
Dec 03, 2014 | 15.10 | 15.24 | 14.93 | 15.03 | 862,780 | -0.07(-0.46%) |
Dec 02, 2014 | 14.91 | 15.34 | 14.86 | 15.10 | 494,682 | +0.16(+1.09%) |
Dec 01, 2014 | 15.65 | 15.65 | 14.90 | 14.94 | 614,418 | -0.81(-5.12%) |
Nov 28, 2014 | 15.67 | 15.95 | 15.64 | 15.75 | 325,537 | -0.32(-1.98%) |
Nov 26, 2014 | 16.16 | 16.06 | 16.06 | 16.06 | 430,681 | -0.06(-0.38%) |
Nov 25, 2014 | 15.86 | 16.22 | 15.79 | 16.13 | 922,512 | -0.21(-1.28%) |
Nov 24, 2014 | 16.68 | 16.85 | 16.22 | 16.34 | 599,090 | -0.33(-1.95%) |
Nov 21, 2014 | 16.91 | 17.09 | 16.63 | 16.66 | 416,153 | +0.00(+0.00%) |
Nov 20, 2014 | 16.52 | 16.68 | 16.10 | 16.66 | 1,198,283 | +0.02(+0.09%) |
Nov 19, 2014 | 17.13 | 17.14 | 16.62 | 16.65 | 319,917 | -0.54(-3.15%) |
Nov 18, 2014 | 17.46 | 17.66 | 17.16 | 17.19 | 383,743 | -0.23(-1.33%) |
Nov 17, 2014 | 17.54 | 17.67 | 17.22 | 17.42 | 312,611 | -0.15(-0.88%) |
Nov 14, 2014 | 17.49 | 17.66 | 17.37 | 17.58 | 402,627 | +0.04(+0.22%) |
Nov 13, 2014 | 17.73 | 17.91 | 17.54 | 17.54 | 352,329 | -0.21(-1.18%) |
Nov 12, 2014 | 17.54 | 17.85 | 17.42 | 17.75 | 366,022 | +0.13(+0.74%) |
Nov 11, 2014 | 18.11 | 18.11 | 17.60 | 17.62 | 527,849 | -0.44(-2.44%) |
Nov 10, 2014 | 18.31 | 18.43 | 17.92 | 18.06 | 388,120 | -0.23(-1.27%) |
Nov 07, 2014 | 18.17 | 18.58 | 18.15 | 18.29 | 634,920 | +0.09(+0.47%) |
Nov 06, 2014 | 18.19 | 18.35 | 18.09 | 18.20 | 378,867 | -0.02(-0.13%) |
Nov 05, 2014 | 18.30 | 18.30 | 18.04 | 18.23 | 478,795 | -0.01(-0.04%) |
Nov 04, 2014 | 18.19 | 18.32 | 18.03 | 18.23 | 437,600 | -0.02(-0.08%) |