Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.30 | 14.45 | 14.17 | 14.20 | 5,148,858 | -0.24(-1.68%) |
Jan 29, 2015 | 14.07 | 14.45 | 13.87 | 14.44 | 5,645,304 | +0.38(+2.68%) |
Jan 28, 2015 | 14.60 | 14.60 | 14.06 | 14.07 | 6,297,662 | -0.43(-3.00%) |
Jan 27, 2015 | 14.54 | 14.73 | 14.52 | 14.50 | 4,784,871 | -0.28(-1.88%) |
Jan 26, 2015 | 14.62 | 14.84 | 14.56 | 14.78 | 3,060,603 | +0.11(+0.78%) |
Jan 23, 2015 | 14.86 | 14.91 | 14.60 | 14.66 | 3,479,633 | -0.19(-1.29%) |
Jan 22, 2015 | 14.54 | 14.89 | 14.41 | 14.86 | 6,108,187 | +0.45(+3.11%) |
Jan 21, 2015 | 14.02 | 14.43 | 13.98 | 14.41 | 4,571,067 | +0.31(+2.22%) |
Jan 20, 2015 | 14.07 | 14.13 | 13.89 | 14.10 | 4,505,018 | +0.01(+0.10%) |
Jan 16, 2015 | 13.97 | 14.10 | 13.95 | 14.08 | 5,880,160 | +0.08(+0.56%) |
Jan 15, 2015 | 14.33 | 14.39 | 13.90 | 14.00 | 6,874,353 | -0.30(-2.09%) |
Jan 14, 2015 | 14.23 | 14.34 | 14.10 | 14.30 | 3,604,557 | -0.13(-0.89%) |
Jan 13, 2015 | 14.54 | 14.70 | 14.24 | 14.43 | 4,645,565 | +0.06(+0.40%) |
Jan 12, 2015 | 14.44 | 14.52 | 14.23 | 14.37 | 2,522,361 | -0.08(-0.54%) |
Jan 09, 2015 | 14.66 | 14.66 | 14.42 | 14.45 | 6,644,177 | -0.19(-1.26%) |
Jan 08, 2015 | 14.13 | 14.64 | 14.10 | 14.64 | 7,038,069 | +0.65(+4.63%) |
Jan 07, 2015 | 13.75 | 13.99 | 13.60 | 13.99 | 4,964,700 | +0.36(+2.61%) |
Jan 06, 2015 | 13.98 | 14.11 | 13.53 | 13.63 | 13,900,311 | -0.38(-2.69%) |
Jan 05, 2015 | 14.37 | 14.37 | 13.96 | 14.01 | 4,322,722 | -0.41(-2.86%) |
Jan 02, 2015 | 14.85 | 14.85 | 14.29 | 14.42 | 3,688,538 | -0.37(-2.50%) |
Dec 31, 2014 | 14.83 | 14.79 | 14.79 | 14.79 | 6,466,019 | -0.01(-0.10%) |
Dec 30, 2014 | 14.79 | 14.96 | 14.79 | 14.81 | 2,953,537 | -0.03(-0.19%) |
Dec 29, 2014 | 14.66 | 14.86 | 14.66 | 14.84 | 6,780,279 | +0.12(+0.82%) |
Dec 26, 2014 | 14.66 | 14.76 | 14.63 | 14.71 | 1,222,524 | +0.11(+0.78%) |
Dec 24, 2014 | 14.66 | 14.60 | 14.60 | 14.60 | 1,534,052 | -0.04(-0.29%) |
Dec 23, 2014 | 14.40 | 14.69 | 14.39 | 14.64 | 2,377,057 | +0.30(+2.09%) |
Dec 22, 2014 | 14.31 | 14.44 | 14.27 | 14.34 | 2,721,994 | +0.04(+0.25%) |
Dec 19, 2014 | 14.22 | 14.40 | 14.18 | 14.31 | 6,059,313 | +0.14(+1.01%) |
Dec 18, 2014 | 14.12 | 14.18 | 14.00 | 14.17 | 3,698,056 | +0.22(+1.58%) |
Dec 17, 2014 | 13.75 | 13.96 | 13.70 | 13.95 | 4,165,354 | +0.28(+2.09%) |
Dec 16, 2014 | 13.77 | 13.95 | 13.66 | 13.66 | 3,695,735 | -0.14(-0.98%) |
Dec 15, 2014 | 13.97 | 14.00 | 13.66 | 13.80 | 4,110,563 | -0.14(-1.02%) |
Dec 12, 2014 | 14.21 | 14.26 | 13.93 | 13.94 | 4,737,944 | -0.41(-2.88%) |
Dec 11, 2014 | 14.40 | 14.52 | 14.31 | 14.35 | 3,051,725 | -0.01(-0.10%) |
Dec 10, 2014 | 14.53 | 14.58 | 14.33 | 14.37 | 4,289,096 | -0.19(-1.27%) |
Dec 09, 2014 | 14.32 | 14.56 | 14.29 | 14.55 | 2,485,002 | +0.14(+0.94%) |
Dec 08, 2014 | 14.64 | 14.69 | 14.38 | 14.42 | 3,234,034 | -0.21(-1.46%) |
Dec 05, 2014 | 14.60 | 14.71 | 14.58 | 14.63 | 2,313,843 | +0.02(+0.15%) |
Dec 04, 2014 | 14.58 | 14.64 | 14.52 | 14.61 | 1,966,867 | -0.01(-0.10%) |
Dec 03, 2014 | 14.58 | 14.66 | 14.54 | 14.62 | 2,707,628 | -0.01(-0.10%) |
Dec 02, 2014 | 14.49 | 14.66 | 14.44 | 14.64 | 3,028,192 | +0.21(+1.48%) |
Dec 01, 2014 | 14.44 | 14.53 | 14.38 | 14.42 | 4,184,757 | -0.03(-0.20%) |
Nov 28, 2014 | 14.51 | 14.51 | 14.34 | 14.45 | 2,050,856 | +0.01(+0.05%) |
Nov 26, 2014 | 14.37 | 14.44 | 14.44 | 14.44 | 1,836,201 | +0.07(+0.47%) |
Nov 25, 2014 | 14.35 | 14.48 | 14.33 | 14.38 | 3,141,926 | +0.04(+0.25%) |
Nov 24, 2014 | 14.32 | 14.38 | 14.26 | 14.34 | 2,671,257 | +0.08(+0.55%) |
Nov 21, 2014 | 14.31 | 14.33 | 14.14 | 14.26 | 2,895,907 | +0.09(+0.60%) |
Nov 20, 2014 | 14.04 | 14.23 | 14.03 | 14.18 | 8,079,199 | +0.10(+0.71%) |
Nov 19, 2014 | 14.04 | 14.12 | 14.00 | 14.08 | 3,125,759 | +0.01(+0.10%) |
Nov 18, 2014 | 13.91 | 14.14 | 13.90 | 14.06 | 3,430,985 | +0.18(+1.28%) |
Nov 17, 2014 | 13.78 | 13.98 | 13.74 | 13.89 | 3,592,563 | +0.11(+0.77%) |
Nov 14, 2014 | 13.77 | 13.85 | 13.75 | 13.78 | 2,525,797 | +0.02(+0.15%) |
Nov 13, 2014 | 13.82 | 13.93 | 13.70 | 13.76 | 3,383,095 | -0.01(-0.05%) |
Nov 12, 2014 | 13.66 | 13.82 | 13.65 | 13.77 | 2,112,900 | +0.04(+0.26%) |
Nov 11, 2014 | 13.75 | 13.79 | 13.70 | 13.73 | 2,047,195 | -0.03(-0.21%) |
Nov 10, 2014 | 13.65 | 13.77 | 13.62 | 13.76 | 2,986,964 | +0.14(+1.04%) |
Nov 07, 2014 | 13.70 | 13.74 | 13.58 | 13.62 | 8,047,537 | -0.13(-0.93%) |
Nov 06, 2014 | 13.64 | 13.75 | 13.58 | 13.75 | 3,137,654 | +0.12(+0.88%) |
Nov 05, 2014 | 13.62 | 13.67 | 13.54 | 13.62 | 2,657,014 | +0.13(+0.95%) |
Nov 04, 2014 | 13.63 | 13.77 | 13.47 | 13.50 | 7,193,948 | -0.15(-1.09%) |