Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.90 | 17.19 | 16.61 | 16.79 | 10,342,920 | -0.37(-2.13%) |
Jan 29, 2015 | 16.01 | 17.25 | 15.25 | 17.16 | 21,380,600 | +1.39(+8.78%) |
Jan 28, 2015 | 16.45 | 16.52 | 15.69 | 15.77 | 9,194,887 | -0.48(-2.95%) |
Jan 27, 2015 | 16.18 | 16.54 | 16.05 | 16.25 | 6,065,111 | -0.15(-0.91%) |
Jan 26, 2015 | 16.49 | 16.68 | 16.13 | 16.40 | 10,422,115 | -0.15(-0.91%) |
Jan 23, 2015 | 16.41 | 16.57 | 16.11 | 16.55 | 8,266,120 | +0.07(+0.42%) |
Jan 22, 2015 | 15.56 | 16.49 | 15.52 | 16.48 | 12,957,694 | +1.20(+7.85%) |
Jan 21, 2015 | 15.15 | 15.40 | 14.94 | 15.28 | 5,685,396 | +0.06(+0.39%) |
Jan 20, 2015 | 15.08 | 15.32 | 14.88 | 15.22 | 5,975,524 | +0.37(+2.49%) |
Jan 16, 2015 | 14.70 | 14.87 | 14.55 | 14.85 | 4,205,558 | +0.10(+0.68%) |
Jan 15, 2015 | 14.63 | 14.94 | 14.58 | 14.75 | 5,578,375 | +0.09(+0.58%) |
Jan 14, 2015 | 14.42 | 14.85 | 14.26 | 14.66 | 5,974,319 | -0.15(-0.98%) |
Jan 13, 2015 | 14.74 | 15.13 | 14.54 | 14.81 | 6,413,856 | +0.26(+1.79%) |
Jan 12, 2015 | 14.26 | 14.70 | 14.13 | 14.55 | 7,366,177 | +0.17(+1.18%) |
Jan 09, 2015 | 14.91 | 14.99 | 14.27 | 14.38 | 8,870,841 | -0.50(-3.36%) |
Jan 08, 2015 | 15.08 | 15.18 | 14.73 | 14.88 | 13,753,583 | -0.22(-1.46%) |
Jan 07, 2015 | 15.14 | 15.29 | 14.91 | 15.10 | 7,668,479 | +0.13(+0.87%) |
Jan 06, 2015 | 15.34 | 15.43 | 14.67 | 14.97 | 9,790,163 | -0.25(-1.64%) |
Jan 05, 2015 | 15.85 | 15.85 | 15.15 | 15.22 | 11,419,481 | -0.57(-3.61%) |
Jan 02, 2015 | 16.13 | 16.16 | 15.69 | 15.79 | 5,619,296 | -0.07(-0.44%) |
Dec 31, 2014 | 16.00 | 15.86 | 15.86 | 15.86 | 7,018,100 | -0.03(-0.19%) |
Dec 30, 2014 | 15.68 | 15.97 | 15.66 | 15.89 | 4,438,751 | +0.19(+1.21%) |
Dec 29, 2014 | 15.50 | 15.80 | 15.33 | 15.70 | 4,256,173 | +0.02(+0.13%) |
Dec 26, 2014 | 15.69 | 15.76 | 15.47 | 15.68 | 4,262,737 | +0.18(+1.16%) |
Dec 24, 2014 | 15.36 | 15.50 | 15.50 | 15.50 | 3,178,800 | +0.21(+1.37%) |
Dec 23, 2014 | 15.45 | 15.48 | 15.15 | 15.29 | 4,056,009 | -0.11(-0.71%) |
Dec 22, 2014 | 15.37 | 15.74 | 15.36 | 15.40 | 5,824,239 | +0.03(+0.20%) |
Dec 19, 2014 | 15.28 | 15.49 | 15.12 | 15.37 | 10,810,361 | +0.00(+0.00%) |
Dec 18, 2014 | 15.17 | 15.41 | 14.84 | 15.37 | 7,091,888 | +0.24(+1.59%) |
Dec 17, 2014 | 14.44 | 15.17 | 14.32 | 15.13 | 8,914,219 | +0.69(+4.78%) |
Dec 16, 2014 | 15.07 | 15.07 | 14.43 | 14.44 | 10,752,102 | -0.50(-3.35%) |
Dec 15, 2014 | 14.95 | 15.15 | 14.61 | 14.94 | 9,520,596 | +0.13(+0.88%) |
Dec 12, 2014 | 15.49 | 15.49 | 14.80 | 14.81 | 9,244,523 | -0.48(-3.14%) |
Dec 11, 2014 | 15.33 | 15.55 | 15.21 | 15.29 | 8,277,707 | +0.14(+0.92%) |
Dec 10, 2014 | 15.45 | 15.69 | 15.10 | 15.15 | 11,967,771 | +0.11(+0.70%) |
Dec 09, 2014 | 15.10 | 15.38 | 14.31 | 15.04 | 14,621,177 | -0.46(-3.00%) |
Dec 08, 2014 | 15.11 | 15.79 | 15.11 | 15.51 | 9,909,268 | +0.32(+2.11%) |
Dec 05, 2014 | 15.37 | 15.44 | 15.14 | 15.19 | 8,160,807 | +0.10(+0.66%) |
Dec 04, 2014 | 15.12 | 15.61 | 15.02 | 15.09 | 17,639,824 | +0.27(+1.82%) |
Dec 03, 2014 | 14.69 | 14.99 | 14.52 | 14.82 | 7,672,698 | -0.08(-0.54%) |
Dec 02, 2014 | 14.65 | 14.99 | 14.58 | 14.90 | 11,448,534 | +0.34(+2.34%) |
Dec 01, 2014 | 14.97 | 15.29 | 14.43 | 14.56 | 16,560,042 | -0.07(-0.48%) |
Nov 28, 2014 | 14.24 | 14.94 | 14.20 | 14.63 | 13,052,247 | +1.03(+7.57%) |
Nov 26, 2014 | 13.66 | 13.60 | 13.60 | 13.60 | 7,040,000 | -0.04(-0.33%) |
Nov 25, 2014 | 13.51 | 13.74 | 13.46 | 13.64 | 7,540,943 | +0.21(+1.53%) |
Nov 24, 2014 | 13.43 | 13.52 | 13.36 | 13.44 | 8,212,098 | +0.19(+1.43%) |
Nov 21, 2014 | 13.67 | 13.69 | 13.02 | 13.25 | 11,372,249 | -0.19(-1.41%) |
Nov 20, 2014 | 13.45 | 13.55 | 12.91 | 13.44 | 12,142,876 | +0.20(+1.47%) |
Nov 19, 2014 | 12.60 | 13.48 | 12.60 | 13.24 | 16,585,757 | +0.52(+4.13%) |
Nov 18, 2014 | 12.40 | 12.92 | 12.40 | 12.72 | 7,737,491 | +0.35(+2.79%) |
Nov 17, 2014 | 12.55 | 12.75 | 12.35 | 12.38 | 6,976,611 | -0.22(-1.79%) |
Nov 14, 2014 | 12.64 | 12.75 | 12.46 | 12.60 | 4,796,338 | +0.01(+0.08%) |
Nov 13, 2014 | 12.58 | 12.79 | 12.42 | 12.59 | 7,145,680 | +0.06(+0.48%) |
Nov 12, 2014 | 12.60 | 12.61 | 12.23 | 12.53 | 10,809,357 | -0.42(-3.24%) |
Nov 11, 2014 | 13.08 | 13.23 | 12.93 | 12.95 | 8,828,790 | -0.14(-1.07%) |
Nov 10, 2014 | 12.60 | 13.11 | 12.40 | 13.09 | 6,903,290 | +0.53(+4.22%) |
Nov 07, 2014 | 12.81 | 12.84 | 12.48 | 12.56 | 8,050,681 | -0.25(-1.95%) |
Nov 06, 2014 | 12.29 | 12.85 | 12.22 | 12.81 | 12,167,511 | +0.69(+5.65%) |
Nov 05, 2014 | 12.26 | 12.30 | 11.95 | 12.12 | 9,346,578 | -0.02(-0.12%) |
Nov 04, 2014 | 11.82 | 12.24 | 11.82 | 12.14 | 9,612,282 | +0.40(+3.41%) |