Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.71 | 14.25 | 13.64 | 14.00 | 12,790,798 | +0.20(+1.44%) |
Jan 29, 2015 | 13.90 | 14.03 | 13.49 | 13.80 | 7,289,042 | -0.02(-0.16%) |
Jan 28, 2015 | 14.09 | 14.14 | 13.81 | 13.82 | 4,986,427 | -0.17(-1.20%) |
Jan 27, 2015 | 13.98 | 14.11 | 13.86 | 13.99 | 3,866,152 | -0.14(-0.96%) |
Jan 26, 2015 | 13.75 | 14.12 | 13.74 | 14.12 | 6,444,097 | +0.10(+0.74%) |
Jan 23, 2015 | 14.17 | 14.37 | 13.88 | 14.02 | 8,514,255 | -0.16(-1.12%) |
Jan 22, 2015 | 14.18 | 14.23 | 13.97 | 14.18 | 4,754,448 | -0.06(-0.44%) |
Jan 21, 2015 | 14.05 | 14.28 | 14.05 | 14.24 | 4,443,262 | +0.06(+0.45%) |
Jan 20, 2015 | 14.03 | 14.29 | 14.00 | 14.18 | 4,725,531 | +0.14(+1.00%) |
Jan 16, 2015 | 13.80 | 14.15 | 13.73 | 14.04 | 6,154,125 | +0.17(+1.21%) |
Jan 15, 2015 | 14.05 | 14.27 | 13.83 | 13.87 | 8,189,011 | -0.14(-1.03%) |
Jan 14, 2015 | 14.01 | 14.36 | 13.97 | 14.01 | 20,945,668 | -0.18(-1.27%) |
Jan 13, 2015 | 14.45 | 14.47 | 14.01 | 14.20 | 18,965,538 | -0.19(-1.32%) |
Jan 12, 2015 | 14.38 | 14.54 | 14.30 | 14.38 | 10,791,179 | -0.10(-0.69%) |
Jan 09, 2015 | 14.46 | 14.60 | 14.27 | 14.48 | 10,129,581 | +0.01(+0.09%) |
Jan 08, 2015 | 13.66 | 14.63 | 13.66 | 14.47 | 30,633,630 | +0.88(+6.48%) |
Jan 07, 2015 | 13.45 | 13.63 | 13.25 | 13.59 | 10,626,178 | +0.19(+1.45%) |
Jan 06, 2015 | 12.92 | 13.59 | 12.51 | 13.40 | 17,847,322 | +0.49(+3.82%) |
Jan 05, 2015 | 13.07 | 13.12 | 12.86 | 12.90 | 3,852,953 | -0.22(-1.65%) |
Jan 02, 2015 | 13.15 | 13.27 | 12.94 | 13.12 | 3,519,141 | +0.02(+0.14%) |
Dec 31, 2014 | 13.04 | 13.10 | 13.10 | 13.10 | 3,189,340 | +0.03(+0.21%) |
Dec 30, 2014 | 12.92 | 13.12 | 12.81 | 13.07 | 4,091,626 | +0.13(+0.98%) |
Dec 29, 2014 | 12.93 | 13.02 | 12.92 | 12.95 | 2,459,536 | -0.04(-0.28%) |
Dec 26, 2014 | 12.97 | 13.07 | 12.93 | 12.98 | 2,419,050 | +0.04(+0.28%) |
Dec 24, 2014 | 12.99 | 12.95 | 12.95 | 12.95 | 616,220 | +0.00(+0.03%) |
Dec 23, 2014 | 13.07 | 13.23 | 12.91 | 12.94 | 1,643,616 | -0.09(-0.66%) |
Dec 22, 2014 | 12.73 | 13.04 | 12.73 | 13.03 | 3,199,794 | +0.22(+1.69%) |
Dec 19, 2014 | 12.92 | 12.92 | 12.70 | 12.81 | 5,046,118 | -0.01(-0.07%) |
Dec 18, 2014 | 13.01 | 13.01 | 12.77 | 12.82 | 4,249,383 | -0.01(-0.07%) |
Dec 17, 2014 | 12.48 | 12.84 | 12.42 | 12.83 | 6,136,290 | +0.37(+2.97%) |
Dec 16, 2014 | 12.71 | 12.84 | 12.45 | 12.46 | 4,645,487 | -0.26(-2.06%) |
Dec 15, 2014 | 12.93 | 13.01 | 12.60 | 12.72 | 6,123,961 | -0.10(-0.78%) |
Dec 12, 2014 | 13.03 | 13.08 | 12.81 | 12.82 | 6,273,535 | -0.19(-1.46%) |
Dec 11, 2014 | 13.02 | 13.23 | 12.95 | 13.01 | 7,317,441 | +0.10(+0.77%) |
Dec 10, 2014 | 13.31 | 13.49 | 12.89 | 12.91 | 7,059,974 | -0.42(-3.12%) |
Dec 09, 2014 | 13.37 | 13.66 | 13.23 | 13.33 | 17,413,432 | -0.38(-2.77%) |
Dec 08, 2014 | 13.31 | 13.75 | 13.30 | 13.71 | 13,319,503 | +0.12(+0.89%) |
Dec 05, 2014 | 13.47 | 13.64 | 13.43 | 13.59 | 6,387,679 | +0.08(+0.57%) |
Dec 04, 2014 | 13.46 | 13.58 | 13.33 | 13.51 | 8,535,721 | -0.07(-0.53%) |
Dec 03, 2014 | 13.09 | 13.64 | 13.04 | 13.58 | 17,133,158 | +0.53(+4.07%) |
Dec 02, 2014 | 12.83 | 13.07 | 12.81 | 13.05 | 6,665,581 | +0.22(+1.68%) |
Dec 01, 2014 | 12.82 | 12.91 | 12.65 | 12.83 | 4,596,422 | -0.05(-0.42%) |
Nov 28, 2014 | 12.90 | 12.91 | 12.74 | 12.89 | 2,447,447 | -0.04(-0.35%) |
Nov 26, 2014 | 12.65 | 12.93 | 12.93 | 12.93 | 4,346,604 | +0.27(+2.13%) |
Nov 25, 2014 | 12.50 | 12.73 | 12.48 | 12.66 | 7,210,123 | +0.15(+1.22%) |
Nov 24, 2014 | 12.57 | 12.66 | 12.40 | 12.51 | 7,841,967 | -0.08(-0.64%) |
Nov 21, 2014 | 12.38 | 13.00 | 12.33 | 12.59 | 15,705,274 | +0.62(+5.19%) |
Nov 20, 2014 | 11.93 | 12.19 | 11.83 | 11.97 | 6,111,435 | -0.06(-0.52%) |
Nov 19, 2014 | 12.11 | 12.13 | 11.93 | 12.03 | 4,609,609 | -0.10(-0.82%) |
Nov 18, 2014 | 11.77 | 12.21 | 11.77 | 12.13 | 5,561,982 | +0.40(+3.37%) |
Nov 17, 2014 | 11.78 | 11.82 | 11.53 | 11.74 | 4,501,996 | -0.09(-0.76%) |
Nov 14, 2014 | 11.58 | 11.84 | 11.48 | 11.83 | 4,942,686 | +0.22(+1.86%) |
Nov 13, 2014 | 11.70 | 11.86 | 11.56 | 11.61 | 9,018,847 | -0.39(-3.23%) |
Nov 12, 2014 | 11.93 | 12.04 | 11.87 | 12.00 | 2,411,089 | -0.01(-0.07%) |
Nov 11, 2014 | 12.19 | 12.26 | 11.93 | 12.01 | 3,331,269 | -0.21(-1.69%) |
Nov 10, 2014 | 12.04 | 12.21 | 12.02 | 12.21 | 3,828,851 | +0.17(+1.42%) |
Nov 07, 2014 | 12.02 | 12.11 | 11.93 | 12.04 | 2,067,850 | +0.01(+0.07%) |
Nov 06, 2014 | 12.23 | 12.26 | 12.01 | 12.03 | 2,529,891 | -0.29(-2.37%) |
Nov 05, 2014 | 12.19 | 12.33 | 12.06 | 12.33 | 4,696,065 | +0.18(+1.44%) |
Nov 04, 2014 | 12.14 | 12.21 | 12.03 | 12.15 | 3,227,979 | -0.03(-0.22%) |