Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.80 | 14.80 | 14.70 | 14.81 | 14,003,090 | -0.04(-0.27%) |
Jan 29, 2015 | 14.57 | 14.91 | 14.53 | 14.85 | 10,214,116 | +0.26(+1.78%) |
Jan 28, 2015 | 14.76 | 14.88 | 14.56 | 14.59 | 6,854,345 | -0.15(-1.02%) |
Jan 27, 2015 | 14.87 | 14.93 | 14.68 | 14.74 | 7,902,629 | -0.22(-1.47%) |
Jan 26, 2015 | 14.65 | 14.98 | 14.58 | 14.96 | 8,538,884 | +0.12(+0.81%) |
Jan 23, 2015 | 14.87 | 15.02 | 14.74 | 14.84 | 13,029,983 | -0.09(-0.60%) |
Jan 22, 2015 | 14.51 | 14.97 | 14.37 | 14.93 | 13,704,720 | +0.54(+3.75%) |
Jan 21, 2015 | 14.27 | 14.48 | 14.24 | 14.39 | 7,515,948 | +0.06(+0.42%) |
Jan 20, 2015 | 14.49 | 14.62 | 14.23 | 14.33 | 8,455,070 | -0.13(-0.90%) |
Jan 16, 2015 | 14.25 | 14.48 | 14.17 | 14.46 | 8,766,383 | +0.15(+1.05%) |
Jan 15, 2015 | 14.52 | 14.55 | 14.23 | 14.31 | 13,151,100 | -0.19(-1.31%) |
Jan 14, 2015 | 14.34 | 14.65 | 14.25 | 14.50 | 12,896,457 | +0.00(+0.00%) |
Jan 13, 2015 | 14.70 | 14.82 | 14.27 | 14.50 | 13,517,434 | -0.08(-0.55%) |
Jan 12, 2015 | 14.62 | 14.78 | 14.49 | 14.58 | 11,255,709 | -0.07(-0.48%) |
Jan 09, 2015 | 14.60 | 14.75 | 14.38 | 14.65 | 17,955,612 | +0.06(+0.41%) |
Jan 08, 2015 | 14.30 | 14.76 | 14.19 | 14.59 | 27,109,636 | +0.56(+3.99%) |
Jan 07, 2015 | 13.76 | 14.07 | 13.75 | 14.03 | 17,244,214 | +0.33(+2.41%) |
Jan 06, 2015 | 13.80 | 13.89 | 13.49 | 13.70 | 18,291,626 | -0.11(-0.80%) |
Jan 05, 2015 | 13.45 | 13.95 | 13.42 | 13.81 | 17,359,452 | +0.59(+4.46%) |
Jan 02, 2015 | 13.29 | 13.33 | 13.14 | 13.22 | 10,521,165 | -0.03(-0.23%) |
Dec 31, 2014 | 13.37 | 13.25 | 13.25 | 13.25 | 7,875,400 | -0.12(-0.90%) |
Dec 30, 2014 | 13.23 | 13.39 | 13.14 | 13.37 | 6,711,125 | +0.14(+1.06%) |
Dec 29, 2014 | 13.11 | 13.23 | 13.03 | 13.23 | 3,456,439 | +0.06(+0.46%) |
Dec 26, 2014 | 13.14 | 13.21 | 13.06 | 13.17 | 4,478,818 | +0.04(+0.30%) |
Dec 24, 2014 | 13.08 | 13.13 | 13.13 | 13.13 | 1,817,700 | +0.07(+0.54%) |
Dec 23, 2014 | 13.19 | 13.19 | 12.93 | 13.06 | 10,461,702 | -0.04(-0.31%) |
Dec 22, 2014 | 13.15 | 13.26 | 12.95 | 13.10 | 15,902,008 | -0.05(-0.38%) |
Dec 19, 2014 | 13.28 | 13.38 | 13.15 | 13.15 | 18,616,604 | -0.11(-0.83%) |
Dec 18, 2014 | 13.18 | 13.30 | 13.06 | 13.26 | 11,617,323 | +0.24(+1.84%) |
Dec 17, 2014 | 12.99 | 13.04 | 12.74 | 13.02 | 12,873,145 | +0.07(+0.54%) |
Dec 16, 2014 | 12.78 | 13.22 | 12.74 | 12.95 | 18,072,774 | +0.15(+1.17%) |
Dec 15, 2014 | 13.02 | 13.03 | 12.71 | 12.80 | 20,251,656 | -0.20(-1.54%) |
Dec 12, 2014 | 12.83 | 13.13 | 12.75 | 13.00 | 21,820,216 | +0.11(+0.85%) |
Dec 11, 2014 | 12.63 | 12.92 | 12.59 | 12.89 | 12,638,789 | +0.29(+2.30%) |
Dec 10, 2014 | 12.99 | 12.99 | 12.56 | 12.60 | 9,518,872 | -0.44(-3.37%) |
Dec 09, 2014 | 12.79 | 13.05 | 12.77 | 13.04 | 11,469,971 | +0.10(+0.77%) |
Dec 08, 2014 | 12.89 | 12.98 | 12.85 | 12.94 | 9,787,544 | +0.03(+0.23%) |
Dec 05, 2014 | 12.78 | 12.92 | 12.75 | 12.91 | 6,528,144 | +0.13(+1.02%) |
Dec 04, 2014 | 13.04 | 13.04 | 12.76 | 12.78 | 7,584,051 | -0.26(-1.99%) |
Dec 03, 2014 | 12.96 | 13.06 | 12.94 | 13.04 | 7,927,702 | +0.10(+0.77%) |
Dec 02, 2014 | 12.89 | 13.00 | 12.83 | 12.94 | 6,727,752 | +0.05(+0.39%) |
Dec 01, 2014 | 12.79 | 13.04 | 12.73 | 12.89 | 10,042,656 | +0.02(+0.16%) |
Nov 28, 2014 | 12.84 | 12.94 | 12.81 | 12.87 | 5,447,184 | +0.06(+0.47%) |
Nov 26, 2014 | 12.92 | 12.81 | 12.81 | 12.81 | 10,995,600 | -0.05(-0.39%) |
Nov 25, 2014 | 13.11 | 13.21 | 12.75 | 12.86 | 13,598,722 | -0.28(-2.13%) |
Nov 24, 2014 | 13.01 | 13.15 | 12.97 | 13.14 | 8,030,048 | +0.20(+1.55%) |
Nov 21, 2014 | 13.11 | 13.14 | 12.89 | 12.94 | 13,105,601 | -0.01(-0.08%) |
Nov 20, 2014 | 13.05 | 13.05 | 12.80 | 12.95 | 13,986,584 | -0.14(-1.07%) |
Nov 19, 2014 | 13.67 | 13.68 | 13.04 | 13.09 | 21,932,768 | -0.59(-4.31%) |
Nov 18, 2014 | 13.37 | 13.76 | 13.35 | 13.68 | 27,529,628 | +0.30(+2.24%) |
Nov 17, 2014 | 13.32 | 13.43 | 13.28 | 13.38 | 11,966,472 | +0.02(+0.15%) |
Nov 14, 2014 | 13.41 | 13.52 | 13.29 | 13.36 | 9,229,325 | -0.05(-0.37%) |
Nov 13, 2014 | 13.44 | 13.55 | 13.32 | 13.41 | 9,621,130 | +0.00(+0.00%) |
Nov 12, 2014 | 13.39 | 13.46 | 13.31 | 13.41 | 15,560,381 | +0.00(+0.00%) |
Nov 11, 2014 | 13.45 | 13.48 | 13.26 | 13.41 | 12,611,312 | -0.04(-0.30%) |
Nov 10, 2014 | 13.30 | 13.46 | 13.30 | 13.45 | 16,469,707 | +0.21(+1.59%) |
Nov 07, 2014 | 13.32 | 13.36 | 13.23 | 13.24 | 12,553,243 | -0.12(-0.90%) |
Nov 06, 2014 | 13.39 | 13.42 | 13.32 | 13.36 | 15,675,202 | +0.03(+0.23%) |
Nov 05, 2014 | 13.46 | 13.46 | 13.30 | 13.33 | 18,702,712 | +0.07(+0.53%) |
Nov 04, 2014 | 13.24 | 13.30 | 13.18 | 13.26 | 10,239,522 | -0.04(-0.30%) |