Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.15 | 13.48 | 13.02 | 13.28 | 3,459,171 | -0.12(-0.90%) |
Jan 29, 2015 | 13.46 | 13.75 | 13.24 | 13.40 | 3,546,039 | -0.09(-0.63%) |
Jan 28, 2015 | 13.86 | 13.91 | 13.48 | 13.48 | 3,007,662 | -0.37(-2.65%) |
Jan 27, 2015 | 13.68 | 13.93 | 13.65 | 13.85 | 2,882,690 | +0.13(+0.92%) |
Jan 26, 2015 | 13.62 | 13.87 | 13.53 | 13.73 | 2,663,030 | +0.10(+0.70%) |
Jan 23, 2015 | 13.59 | 13.75 | 13.59 | 13.63 | 2,986,008 | +0.05(+0.40%) |
Jan 22, 2015 | 13.34 | 13.69 | 13.29 | 13.57 | 4,260,608 | +0.27(+2.02%) |
Jan 21, 2015 | 12.90 | 13.32 | 12.89 | 13.31 | 5,688,156 | +0.38(+2.93%) |
Jan 20, 2015 | 12.91 | 13.08 | 12.56 | 12.93 | 6,897,659 | -0.03(-0.23%) |
Jan 16, 2015 | 12.32 | 12.97 | 12.27 | 12.96 | 5,605,788 | +0.61(+4.95%) |
Jan 15, 2015 | 12.49 | 12.49 | 12.20 | 12.35 | 5,000,460 | +0.01(+0.07%) |
Jan 14, 2015 | 12.16 | 12.41 | 12.06 | 12.34 | 4,672,150 | +0.07(+0.60%) |
Jan 13, 2015 | 12.53 | 12.63 | 12.13 | 12.26 | 5,439,266 | -0.25(-1.99%) |
Jan 12, 2015 | 12.72 | 12.75 | 12.46 | 12.51 | 5,365,762 | -0.30(-2.37%) |
Jan 09, 2015 | 13.00 | 13.10 | 12.80 | 12.82 | 5,291,987 | -0.19(-1.48%) |
Jan 08, 2015 | 13.11 | 13.14 | 12.93 | 13.01 | 5,551,994 | +0.14(+1.06%) |
Jan 07, 2015 | 13.14 | 13.14 | 12.80 | 12.87 | 4,789,379 | -0.11(-0.84%) |
Jan 06, 2015 | 13.46 | 13.46 | 12.86 | 12.98 | 5,474,452 | -0.56(-4.17%) |
Jan 05, 2015 | 13.96 | 14.07 | 13.52 | 13.55 | 4,471,745 | -0.54(-3.82%) |
Jan 02, 2015 | 13.99 | 14.19 | 13.99 | 14.08 | 2,712,364 | -0.01(-0.08%) |
Dec 31, 2014 | 14.05 | 14.10 | 14.10 | 14.10 | 2,901,080 | +0.00(+0.02%) |
Dec 30, 2014 | 14.02 | 14.15 | 13.91 | 14.09 | 2,259,954 | +0.04(+0.27%) |
Dec 29, 2014 | 13.98 | 14.20 | 13.92 | 14.05 | 3,745,873 | +0.08(+0.55%) |
Dec 26, 2014 | 13.90 | 14.05 | 13.88 | 13.98 | 1,628,555 | +0.10(+0.69%) |
Dec 24, 2014 | 13.84 | 13.88 | 13.88 | 13.88 | 1,356,074 | +0.04(+0.32%) |
Dec 23, 2014 | 13.83 | 13.95 | 13.72 | 13.84 | 2,777,848 | +0.13(+0.94%) |
Dec 22, 2014 | 13.58 | 13.76 | 13.43 | 13.71 | 3,648,237 | +0.06(+0.44%) |
Dec 19, 2014 | 13.34 | 13.72 | 13.23 | 13.65 | 5,800,085 | +0.40(+3.00%) |
Dec 18, 2014 | 13.35 | 13.54 | 12.99 | 13.25 | 3,509,599 | +0.26(+1.98%) |
Dec 17, 2014 | 12.88 | 13.13 | 12.71 | 12.99 | 5,782,691 | +0.13(+1.00%) |
Dec 16, 2014 | 12.75 | 13.12 | 12.75 | 12.86 | 4,384,202 | +0.06(+0.49%) |
Dec 15, 2014 | 12.87 | 13.17 | 12.63 | 12.80 | 3,872,847 | -0.07(-0.55%) |
Dec 12, 2014 | 13.05 | 13.23 | 12.77 | 12.87 | 3,915,291 | -0.29(-2.21%) |
Dec 11, 2014 | 13.08 | 13.48 | 13.08 | 13.16 | 4,355,716 | +0.01(+0.04%) |
Dec 10, 2014 | 13.40 | 13.46 | 12.94 | 13.16 | 7,872,125 | -0.40(-2.95%) |
Dec 09, 2014 | 13.39 | 13.57 | 13.28 | 13.56 | 7,819,600 | +0.13(+0.94%) |
Dec 08, 2014 | 13.78 | 13.95 | 13.31 | 13.43 | 9,169,843 | -0.59(-4.22%) |
Dec 05, 2014 | 14.13 | 14.48 | 13.98 | 14.02 | 9,686,526 | -0.45(-3.13%) |
Dec 04, 2014 | 15.04 | 15.68 | 14.36 | 14.48 | 26,024,108 | +1.35(+10.28%) |
Dec 03, 2014 | 12.71 | 13.15 | 12.67 | 13.13 | 4,193,571 | +0.47(+3.70%) |
Dec 02, 2014 | 12.54 | 12.75 | 12.50 | 12.66 | 4,447,720 | +0.09(+0.70%) |
Dec 01, 2014 | 12.66 | 12.76 | 12.42 | 12.57 | 4,899,240 | -0.04(-0.28%) |
Nov 28, 2014 | 12.70 | 12.73 | 12.55 | 12.61 | 2,614,543 | -0.46(-3.55%) |
Nov 26, 2014 | 12.91 | 13.07 | 13.07 | 13.07 | 4,753,555 | +0.19(+1.49%) |
Nov 25, 2014 | 12.79 | 13.01 | 12.75 | 12.88 | 4,211,089 | +0.13(+1.05%) |
Nov 24, 2014 | 12.76 | 12.91 | 12.72 | 12.74 | 2,712,050 | -0.03(-0.26%) |
Nov 21, 2014 | 12.86 | 12.90 | 12.73 | 12.78 | 2,490,038 | +0.05(+0.37%) |
Nov 20, 2014 | 12.61 | 12.80 | 12.57 | 12.73 | 2,967,698 | +0.12(+0.93%) |
Nov 19, 2014 | 12.54 | 12.67 | 12.46 | 12.61 | 4,336,341 | +0.15(+1.17%) |
Nov 18, 2014 | 12.43 | 12.57 | 12.42 | 12.47 | 3,169,756 | +0.09(+0.73%) |
Nov 17, 2014 | 12.37 | 12.53 | 12.35 | 12.38 | 4,009,428 | -0.06(-0.51%) |
Nov 14, 2014 | 12.50 | 12.54 | 12.42 | 12.44 | 2,000,301 | -0.02(-0.15%) |
Nov 13, 2014 | 12.58 | 12.67 | 12.41 | 12.46 | 3,961,415 | -0.11(-0.87%) |
Nov 12, 2014 | 12.54 | 12.64 | 12.45 | 12.57 | 3,904,907 | +0.12(+0.95%) |
Nov 11, 2014 | 12.28 | 12.46 | 12.15 | 12.45 | 4,393,838 | +0.18(+1.43%) |
Nov 10, 2014 | 12.59 | 12.59 | 12.23 | 12.27 | 3,328,631 | -0.13(-1.07%) |
Nov 07, 2014 | 12.26 | 12.49 | 12.25 | 12.41 | 4,247,852 | +0.21(+1.71%) |
Nov 06, 2014 | 12.32 | 12.41 | 12.16 | 12.20 | 3,984,652 | -0.16(-1.27%) |
Nov 05, 2014 | 12.45 | 12.50 | 12.30 | 12.36 | 3,895,238 | -0.03(-0.24%) |
Nov 04, 2014 | 12.64 | 12.68 | 12.29 | 12.39 | 5,258,746 | -0.27(-2.13%) |