Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.61 | 12.87 | 12.56 | 12.66 | 14,756,253 | -0.12(-0.92%) |
Jan 29, 2015 | 12.57 | 12.81 | 12.54 | 12.78 | 9,879,054 | +0.18(+1.39%) |
Jan 28, 2015 | 13.06 | 13.06 | 12.60 | 12.60 | 10,303,800 | -0.33(-2.52%) |
Jan 27, 2015 | 12.93 | 13.08 | 12.87 | 12.93 | 9,981,792 | -0.19(-1.48%) |
Jan 26, 2015 | 12.98 | 13.20 | 12.91 | 13.12 | 12,397,316 | +0.19(+1.47%) |
Jan 23, 2015 | 13.06 | 13.29 | 12.93 | 12.93 | 16,236,079 | -0.18(-1.34%) |
Jan 22, 2015 | 12.87 | 13.21 | 12.79 | 13.11 | 35,368,548 | +0.28(+2.17%) |
Jan 21, 2015 | 13.14 | 13.28 | 12.76 | 12.83 | 38,515,488 | -0.40(-3.04%) |
Jan 20, 2015 | 13.57 | 13.57 | 13.09 | 13.23 | 14,928,122 | -0.16(-1.20%) |
Jan 16, 2015 | 13.14 | 13.41 | 13.11 | 13.39 | 13,908,296 | +0.21(+1.55%) |
Jan 15, 2015 | 13.31 | 13.43 | 13.11 | 13.19 | 12,749,068 | -0.14(-1.04%) |
Jan 14, 2015 | 13.35 | 13.40 | 13.16 | 13.33 | 19,433,424 | -0.22(-1.62%) |
Jan 13, 2015 | 13.80 | 13.91 | 13.47 | 13.55 | 14,501,095 | -0.10(-0.70%) |
Jan 12, 2015 | 13.83 | 13.83 | 13.60 | 13.64 | 15,667,027 | -0.21(-1.53%) |
Jan 09, 2015 | 14.27 | 14.29 | 13.83 | 13.85 | 9,397,110 | -0.38(-2.67%) |
Jan 08, 2015 | 14.04 | 14.25 | 14.01 | 14.24 | 20,015,198 | +0.31(+2.26%) |
Jan 07, 2015 | 13.98 | 14.00 | 13.77 | 13.92 | 17,574,106 | +0.15(+1.12%) |
Jan 06, 2015 | 14.38 | 14.48 | 13.76 | 13.77 | 38,161,700 | -0.58(-4.03%) |
Jan 05, 2015 | 14.65 | 14.70 | 14.34 | 14.34 | 10,249,060 | -0.45(-3.02%) |
Jan 02, 2015 | 14.94 | 15.03 | 14.63 | 14.79 | 8,743,151 | -0.12(-0.81%) |
Dec 31, 2014 | 15.16 | 14.91 | 14.91 | 14.91 | 8,218,385 | -0.22(-1.45%) |
Dec 30, 2014 | 15.03 | 15.17 | 14.95 | 15.13 | 7,404,958 | +0.06(+0.41%) |
Dec 29, 2014 | 14.95 | 15.19 | 14.92 | 15.07 | 6,412,316 | +0.10(+0.64%) |
Dec 26, 2014 | 15.05 | 15.05 | 14.91 | 14.97 | 3,705,140 | +0.00(+0.00%) |
Dec 24, 2014 | 15.02 | 14.97 | 14.97 | 14.97 | 3,013,904 | +0.01(+0.05%) |
Dec 23, 2014 | 14.76 | 15.03 | 14.73 | 14.97 | 8,029,845 | +0.31(+2.13%) |
Dec 22, 2014 | 14.54 | 14.69 | 14.52 | 14.65 | 10,353,974 | +0.06(+0.40%) |
Dec 19, 2014 | 14.60 | 14.75 | 14.54 | 14.60 | 20,352,102 | -0.01(-0.10%) |
Dec 18, 2014 | 14.41 | 14.61 | 14.30 | 14.61 | 13,204,318 | +0.36(+2.50%) |
Dec 17, 2014 | 14.09 | 14.28 | 14.04 | 14.25 | 12,836,496 | +0.21(+1.50%) |
Dec 16, 2014 | 14.01 | 14.30 | 13.99 | 14.04 | 10,907,143 | -0.10(-0.72%) |
Dec 15, 2014 | 14.42 | 14.44 | 14.09 | 14.15 | 13,251,718 | -0.21(-1.47%) |
Dec 12, 2014 | 14.41 | 14.57 | 14.31 | 14.36 | 12,742,181 | -0.23(-1.60%) |
Dec 11, 2014 | 14.68 | 14.78 | 14.55 | 14.59 | 9,301,530 | +0.03(+0.20%) |
Dec 10, 2014 | 14.97 | 14.99 | 14.55 | 14.56 | 12,373,745 | -0.49(-3.24%) |
Dec 09, 2014 | 14.90 | 15.14 | 14.84 | 15.05 | 10,944,426 | +0.02(+0.15%) |
Dec 08, 2014 | 14.73 | 15.13 | 14.73 | 15.03 | 9,420,400 | +0.02(+0.15%) |
Dec 05, 2014 | 14.76 | 15.03 | 14.69 | 15.00 | 11,758,303 | +0.34(+2.33%) |
Dec 04, 2014 | 14.59 | 14.69 | 14.53 | 14.66 | 7,031,985 | +0.06(+0.40%) |
Dec 03, 2014 | 14.51 | 14.63 | 14.47 | 14.60 | 8,408,971 | +0.12(+0.80%) |
Dec 02, 2014 | 14.36 | 14.55 | 14.34 | 14.49 | 8,257,945 | +0.12(+0.86%) |
Dec 01, 2014 | 14.56 | 14.60 | 14.26 | 14.36 | 8,098,629 | -0.27(-1.84%) |
Nov 28, 2014 | 14.77 | 14.84 | 14.61 | 14.63 | 3,035,877 | -0.12(-0.84%) |
Nov 26, 2014 | 14.74 | 14.76 | 14.76 | 14.76 | 4,594,489 | +0.05(+0.35%) |
Nov 25, 2014 | 14.81 | 14.81 | 14.61 | 14.71 | 7,761,723 | -0.09(-0.64%) |
Nov 24, 2014 | 14.71 | 14.85 | 14.71 | 14.80 | 5,205,678 | +0.16(+1.09%) |
Nov 21, 2014 | 14.86 | 14.86 | 14.59 | 14.64 | 5,581,040 | -0.03(-0.17%) |
Nov 20, 2014 | 14.44 | 14.67 | 14.44 | 14.67 | 5,021,614 | +0.11(+0.78%) |
Nov 19, 2014 | 14.68 | 14.68 | 14.49 | 14.55 | 6,540,637 | -0.13(-0.89%) |
Nov 18, 2014 | 14.65 | 14.76 | 14.60 | 14.68 | 3,819,008 | +0.02(+0.12%) |
Nov 17, 2014 | 14.62 | 14.68 | 14.55 | 14.67 | 4,984,509 | +0.00(+0.03%) |
Nov 14, 2014 | 14.62 | 14.80 | 14.62 | 14.66 | 4,608,724 | -0.11(-0.74%) |
Nov 13, 2014 | 14.86 | 14.86 | 14.71 | 14.77 | 6,024,408 | -0.05(-0.34%) |
Nov 12, 2014 | 14.63 | 14.83 | 14.62 | 14.82 | 7,795,429 | +0.10(+0.69%) |
Nov 11, 2014 | 14.69 | 14.75 | 14.64 | 14.72 | 7,289,758 | +0.04(+0.30%) |
Nov 10, 2014 | 14.64 | 14.77 | 14.58 | 14.68 | 6,513,927 | +0.05(+0.35%) |
Nov 07, 2014 | 14.78 | 14.78 | 14.46 | 14.63 | 9,656,233 | -0.14(-0.94%) |
Nov 06, 2014 | 14.71 | 14.79 | 14.60 | 14.76 | 10,476,984 | +0.09(+0.59%) |
Nov 05, 2014 | 14.60 | 14.69 | 14.49 | 14.68 | 9,470,021 | +0.27(+1.87%) |
Nov 04, 2014 | 14.47 | 14.55 | 14.33 | 14.41 | 6,992,404 | -0.11(-0.75%) |