Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.29 | 14.34 | 14.15 | 14.20 | 19,292,150 | -0.09(-0.66%) |
Jan 29, 2015 | 14.31 | 14.34 | 14.21 | 14.29 | 13,684,850 | +0.05(+0.36%) |
Jan 28, 2015 | 14.46 | 14.54 | 14.21 | 14.24 | 12,227,300 | -0.19(-1.29%) |
Jan 27, 2015 | 14.37 | 14.50 | 14.32 | 14.43 | 13,792,950 | -0.04(-0.29%) |
Jan 26, 2015 | 14.31 | 14.52 | 14.25 | 14.47 | 11,399,600 | +0.19(+1.36%) |
Jan 23, 2015 | 14.31 | 14.42 | 14.26 | 14.27 | 16,240,200 | +0.00(+0.04%) |
Jan 22, 2015 | 14.14 | 14.30 | 14.07 | 14.27 | 15,094,900 | +0.19(+1.36%) |
Jan 21, 2015 | 14.09 | 14.21 | 14.04 | 14.08 | 15,374,550 | -0.04(-0.27%) |
Jan 20, 2015 | 14.30 | 14.32 | 14.05 | 14.12 | 17,045,400 | -0.11(-0.75%) |
Jan 16, 2015 | 13.93 | 14.24 | 13.93 | 14.22 | 15,804,700 | +0.21(+1.47%) |
Jan 15, 2015 | 14.18 | 14.30 | 13.96 | 14.02 | 17,239,400 | -0.18(-1.26%) |
Jan 14, 2015 | 14.06 | 14.26 | 14.00 | 14.19 | 15,937,150 | -0.09(-0.60%) |
Jan 13, 2015 | 14.31 | 14.49 | 14.14 | 14.28 | 17,406,500 | +0.05(+0.33%) |
Jan 12, 2015 | 14.38 | 14.38 | 14.19 | 14.23 | 13,840,650 | -0.05(-0.36%) |
Jan 09, 2015 | 14.44 | 14.44 | 14.24 | 14.29 | 20,217,700 | -0.11(-0.79%) |
Jan 08, 2015 | 14.05 | 14.56 | 14.05 | 14.40 | 58,576,952 | +0.51(+3.71%) |
Jan 07, 2015 | 13.37 | 13.90 | 13.37 | 13.89 | 34,274,100 | +0.60(+4.50%) |
Jan 06, 2015 | 13.34 | 13.44 | 13.08 | 13.29 | 30,469,200 | -0.07(-0.50%) |
Jan 05, 2015 | 13.57 | 13.60 | 13.28 | 13.35 | 18,720,700 | -0.21(-1.58%) |
Jan 02, 2015 | 13.72 | 13.75 | 13.42 | 13.57 | 16,250,750 | -0.12(-0.89%) |
Dec 31, 2014 | 13.71 | 13.69 | 13.69 | 13.69 | 15,125,000 | -0.01(-0.06%) |
Dec 30, 2014 | 13.83 | 13.86 | 13.61 | 13.70 | 13,434,200 | -0.16(-1.12%) |
Dec 29, 2014 | 13.52 | 13.93 | 13.51 | 13.85 | 25,252,550 | +0.29(+2.16%) |
Dec 26, 2014 | 13.46 | 13.60 | 13.45 | 13.56 | 10,600,450 | +0.11(+0.78%) |
Dec 24, 2014 | 13.37 | 13.46 | 13.46 | 13.46 | 6,845,000 | +0.07(+0.53%) |
Dec 23, 2014 | 13.40 | 13.44 | 13.31 | 13.38 | 11,307,050 | +0.03(+0.23%) |
Dec 22, 2014 | 13.05 | 13.38 | 13.05 | 13.35 | 19,096,350 | +0.32(+2.49%) |
Dec 19, 2014 | 13.17 | 13.18 | 12.96 | 13.03 | 19,762,650 | -0.08(-0.64%) |
Dec 18, 2014 | 13.11 | 13.17 | 12.92 | 13.11 | 15,943,050 | +0.13(+0.99%) |
Dec 17, 2014 | 12.70 | 13.03 | 12.70 | 12.98 | 16,927,850 | +0.31(+2.47%) |
Dec 16, 2014 | 12.98 | 12.98 | 12.65 | 12.67 | 20,772,100 | -0.31(-2.36%) |
Dec 15, 2014 | 13.17 | 13.23 | 12.91 | 12.98 | 21,740,100 | -0.18(-1.34%) |
Dec 12, 2014 | 13.07 | 13.26 | 13.05 | 13.15 | 14,426,100 | +0.07(+0.50%) |
Dec 11, 2014 | 13.05 | 13.19 | 13.04 | 13.09 | 13,485,300 | +0.09(+0.67%) |
Dec 10, 2014 | 13.14 | 13.26 | 12.96 | 13.00 | 15,367,500 | -0.14(-1.07%) |
Dec 09, 2014 | 13.09 | 13.17 | 12.91 | 13.14 | 20,625,300 | +0.00(+0.01%) |
Dec 08, 2014 | 13.24 | 13.25 | 13.07 | 13.14 | 14,502,250 | -0.07(-0.54%) |
Dec 05, 2014 | 13.32 | 13.32 | 13.20 | 13.21 | 8,493,650 | -0.07(-0.51%) |
Dec 04, 2014 | 13.05 | 13.32 | 13.03 | 13.28 | 18,887,650 | +0.25(+1.95%) |
Dec 03, 2014 | 13.14 | 13.23 | 13.02 | 13.03 | 19,556,600 | -0.18(-1.33%) |
Dec 02, 2014 | 13.20 | 13.29 | 13.11 | 13.20 | 14,344,850 | -0.02(-0.13%) |
Dec 01, 2014 | 13.29 | 13.40 | 13.21 | 13.22 | 13,606,150 | -0.05(-0.41%) |
Nov 28, 2014 | 13.23 | 13.44 | 13.23 | 13.27 | 8,639,850 | +0.07(+0.52%) |
Nov 26, 2014 | 13.14 | 13.20 | 13.20 | 13.20 | 8,115,000 | +0.11(+0.81%) |
Nov 25, 2014 | 13.24 | 13.29 | 13.08 | 13.10 | 23,020,300 | -0.09(-0.70%) |
Nov 24, 2014 | 13.20 | 13.22 | 12.93 | 13.19 | 22,746,850 | +0.03(+0.25%) |
Nov 21, 2014 | 13.35 | 13.35 | 13.14 | 13.16 | 17,447,800 | -0.10(-0.75%) |
Nov 20, 2014 | 13.15 | 13.28 | 13.12 | 13.26 | 10,587,050 | +0.09(+0.65%) |
Nov 19, 2014 | 13.20 | 13.22 | 13.09 | 13.17 | 11,709,350 | +0.01(+0.07%) |
Nov 18, 2014 | 13.12 | 13.27 | 13.12 | 13.16 | 12,264,500 | -0.00(-0.03%) |
Nov 17, 2014 | 13.36 | 13.39 | 13.15 | 13.17 | 18,359,300 | -0.23(-1.71%) |
Nov 14, 2014 | 13.42 | 13.50 | 13.36 | 13.40 | 13,890,850 | -0.02(-0.14%) |
Nov 13, 2014 | 13.32 | 13.44 | 13.25 | 13.41 | 17,443,500 | +0.13(+0.98%) |
Nov 12, 2014 | 13.10 | 13.38 | 13.09 | 13.29 | 20,945,000 | +0.15(+1.16%) |
Nov 11, 2014 | 12.99 | 13.14 | 12.95 | 13.13 | 17,801,350 | +0.16(+1.20%) |
Nov 10, 2014 | 12.96 | 13.01 | 12.91 | 12.98 | 13,778,500 | -0.00(-0.03%) |
Nov 07, 2014 | 12.95 | 13.03 | 12.85 | 12.98 | 15,041,850 | +0.04(+0.30%) |
Nov 06, 2014 | 12.86 | 12.95 | 12.81 | 12.94 | 11,640,150 | +0.09(+0.70%) |
Nov 05, 2014 | 13.02 | 13.04 | 12.81 | 12.85 | 16,411,250 | -0.10(-0.79%) |
Nov 04, 2014 | 12.81 | 12.99 | 12.76 | 12.95 | 20,390,300 | +0.18(+1.43%) |