Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.80 | 13.60 | 12.23 | 13.44 | 10,061,291 | +0.54(+4.19%) |
Jan 29, 2015 | 12.75 | 12.93 | 12.05 | 12.90 | 7,520,001 | +0.34(+2.71%) |
Jan 28, 2015 | 13.28 | 13.39 | 12.53 | 12.56 | 10,639,540 | -0.90(-6.69%) |
Jan 27, 2015 | 13.25 | 13.88 | 13.01 | 13.46 | 11,841,253 | +0.17(+1.28%) |
Jan 26, 2015 | 13.00 | 13.50 | 12.70 | 13.29 | 7,301,406 | +0.38(+2.94%) |
Jan 23, 2015 | 13.22 | 13.53 | 12.60 | 12.91 | 13,304,725 | -0.44(-3.30%) |
Jan 22, 2015 | 13.89 | 14.20 | 12.87 | 13.35 | 10,364,318 | -0.51(-3.68%) |
Jan 21, 2015 | 13.45 | 13.93 | 13.32 | 13.86 | 7,019,534 | +0.68(+5.16%) |
Jan 20, 2015 | 13.48 | 13.48 | 12.43 | 13.18 | 6,876,587 | -0.50(-3.65%) |
Jan 16, 2015 | 13.20 | 14.17 | 13.11 | 13.68 | 6,848,453 | +0.66(+5.07%) |
Jan 15, 2015 | 13.76 | 14.08 | 12.96 | 13.02 | 7,173,159 | -0.40(-2.98%) |
Jan 14, 2015 | 12.90 | 13.52 | 12.42 | 13.42 | 15,210,535 | +0.32(+2.44%) |
Jan 13, 2015 | 13.34 | 13.86 | 13.07 | 13.10 | 8,146,275 | -0.26(-1.95%) |
Jan 12, 2015 | 14.81 | 14.88 | 13.27 | 13.36 | 8,887,346 | -1.97(-12.85%) |
Jan 09, 2015 | 15.13 | 15.48 | 14.72 | 15.33 | 8,607,804 | +0.28(+1.86%) |
Jan 08, 2015 | 14.99 | 15.47 | 14.72 | 15.05 | 10,270,564 | +0.29(+1.96%) |
Jan 07, 2015 | 15.00 | 15.52 | 14.60 | 14.76 | 8,809,642 | +0.00(+0.00%) |
Jan 06, 2015 | 14.79 | 15.57 | 14.47 | 14.76 | 7,037,203 | -0.67(-4.34%) |
Jan 05, 2015 | 16.26 | 16.31 | 14.78 | 15.43 | 9,733,259 | -1.61(-9.45%) |
Jan 02, 2015 | 16.32 | 17.14 | 15.77 | 17.04 | 6,835,076 | +0.50(+3.02%) |
Dec 31, 2014 | 15.94 | 16.54 | 16.54 | 16.54 | 7,147,300 | +0.23(+1.41%) |
Dec 30, 2014 | 16.42 | 16.73 | 15.92 | 16.31 | 7,208,284 | -0.03(-0.18%) |
Dec 29, 2014 | 16.70 | 17.04 | 16.21 | 16.34 | 8,147,731 | -0.28(-1.68%) |
Dec 26, 2014 | 16.94 | 17.27 | 16.27 | 16.62 | 4,795,636 | -0.04(-0.24%) |
Dec 24, 2014 | 17.20 | 16.66 | 16.66 | 16.66 | 4,728,300 | -1.05(-5.93%) |
Dec 23, 2014 | 17.56 | 17.75 | 16.55 | 17.71 | 5,562,235 | +0.41(+2.37%) |
Dec 22, 2014 | 16.72 | 17.64 | 15.85 | 17.30 | 7,659,074 | +0.14(+0.82%) |
Dec 19, 2014 | 16.52 | 17.24 | 16.06 | 17.16 | 10,843,345 | +0.91(+5.60%) |
Dec 18, 2014 | 16.24 | 16.80 | 15.30 | 16.25 | 14,766,443 | +0.60(+3.83%) |
Dec 17, 2014 | 14.09 | 16.34 | 13.65 | 15.65 | 15,285,138 | +1.42(+9.98%) |
Dec 16, 2014 | 11.95 | 14.76 | 11.74 | 14.23 | 16,507,111 | +2.01(+16.45%) |
Dec 15, 2014 | 12.53 | 12.65 | 11.58 | 12.22 | 14,882,036 | -0.11(-0.89%) |
Dec 12, 2014 | 10.83 | 12.51 | 10.64 | 12.33 | 14,896,024 | +1.28(+11.58%) |
Dec 11, 2014 | 11.20 | 11.87 | 11.00 | 11.05 | 12,052,333 | -0.09(-0.81%) |
Dec 10, 2014 | 12.19 | 12.19 | 11.01 | 11.14 | 12,516,990 | -1.52(-12.01%) |
Dec 09, 2014 | 11.97 | 13.17 | 11.97 | 12.66 | 8,644,953 | +0.63(+5.24%) |
Dec 08, 2014 | 13.63 | 13.63 | 11.87 | 12.03 | 9,743,043 | -2.21(-15.52%) |
Dec 05, 2014 | 14.75 | 14.92 | 13.87 | 14.24 | 8,974,978 | -0.77(-5.13%) |
Dec 04, 2014 | 15.52 | 15.52 | 14.80 | 15.01 | 5,970,896 | -0.81(-5.12%) |
Dec 03, 2014 | 16.09 | 16.96 | 15.60 | 15.82 | 7,269,016 | +0.07(+0.44%) |
Dec 02, 2014 | 16.77 | 17.34 | 15.67 | 15.75 | 6,978,221 | -1.34(-7.84%) |
Dec 01, 2014 | 18.30 | 18.36 | 16.21 | 17.09 | 8,687,717 | -1.29(-7.02%) |
Nov 28, 2014 | 22.33 | 22.47 | 17.24 | 18.38 | 9,587,297 | -6.86(-27.18%) |
Nov 26, 2014 | 25.93 | 25.93 | 25.13 | 25.24 | 2,175,900 | -0.95(-3.63%) |
Nov 25, 2014 | 27.52 | 27.78 | 25.97 | 26.19 | 3,109,628 | -1.17(-4.28%) |
Nov 24, 2014 | 27.40 | 27.54 | 26.80 | 27.36 | 2,910,150 | -0.13(-0.47%) |
Nov 21, 2014 | 27.66 | 28.42 | 27.20 | 27.49 | 3,296,995 | +0.40(+1.48%) |
Nov 20, 2014 | 25.88 | 27.11 | 25.80 | 27.09 | 2,600,540 | +1.24(+4.80%) |
Nov 19, 2014 | 26.22 | 26.29 | 25.32 | 25.85 | 2,880,335 | -0.45(-1.71%) |
Nov 18, 2014 | 25.51 | 26.46 | 24.95 | 26.30 | 3,070,824 | +0.81(+3.18%) |
Nov 17, 2014 | 26.24 | 26.27 | 25.15 | 25.49 | 1,963,795 | -1.06(-3.99%) |
Nov 14, 2014 | 25.84 | 26.77 | 25.70 | 26.55 | 2,612,029 | +0.83(+3.23%) |
Nov 13, 2014 | 26.12 | 26.18 | 25.13 | 25.72 | 3,854,187 | -0.65(-2.46%) |
Nov 12, 2014 | 26.06 | 26.92 | 25.93 | 26.37 | 2,134,614 | -0.25(-0.94%) |
Nov 11, 2014 | 26.82 | 27.29 | 25.93 | 26.62 | 2,351,422 | +0.04(+0.15%) |
Nov 10, 2014 | 28.00 | 28.46 | 26.07 | 26.58 | 4,112,361 | -1.17(-4.22%) |
Nov 07, 2014 | 26.30 | 28.38 | 26.25 | 27.75 | 3,674,636 | +1.62(+6.20%) |
Nov 06, 2014 | 25.90 | 26.35 | 25.02 | 26.13 | 4,899,057 | +0.02(+0.08%) |
Nov 05, 2014 | 24.62 | 26.31 | 24.09 | 26.11 | 10,209,529 | -0.81(-3.01%) |
Nov 04, 2014 | 28.49 | 28.53 | 26.32 | 26.92 | 6,984,652 | -2.10(-7.24%) |