Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.56 | 15.86 | 14.91 | 14.97 | 2,037,494 | -0.64(-4.10%) |
Jan 29, 2015 | 15.72 | 16.25 | 15.12 | 15.61 | 4,237,722 | +0.35(+2.29%) |
Jan 28, 2015 | 15.45 | 15.46 | 15.15 | 15.26 | 2,052,807 | -0.05(-0.33%) |
Jan 27, 2015 | 15.40 | 15.61 | 15.28 | 15.31 | 1,072,871 | -0.31(-1.98%) |
Jan 26, 2015 | 15.47 | 15.62 | 15.33 | 15.62 | 1,798,371 | +0.30(+1.96%) |
Jan 23, 2015 | 15.40 | 15.61 | 15.23 | 15.32 | 1,147,414 | -0.13(-0.84%) |
Jan 22, 2015 | 15.66 | 15.73 | 15.21 | 15.45 | 2,141,259 | -0.14(-0.90%) |
Jan 21, 2015 | 15.28 | 15.65 | 15.05 | 15.59 | 2,402,887 | +0.48(+3.18%) |
Jan 20, 2015 | 15.21 | 15.38 | 15.02 | 15.11 | 2,274,998 | +0.01(+0.07%) |
Jan 16, 2015 | 15.14 | 15.49 | 15.03 | 15.10 | 1,780,041 | -0.09(-0.59%) |
Jan 15, 2015 | 15.40 | 15.46 | 15.08 | 15.19 | 1,729,442 | -0.23(-1.49%) |
Jan 14, 2015 | 14.54 | 15.43 | 14.35 | 15.42 | 1,201,444 | +0.75(+5.11%) |
Jan 13, 2015 | 14.87 | 15.14 | 14.52 | 14.67 | 1,116,297 | +0.12(+0.82%) |
Jan 12, 2015 | 14.51 | 14.82 | 14.28 | 14.55 | 778,503 | +0.07(+0.48%) |
Jan 09, 2015 | 14.50 | 14.88 | 14.28 | 14.48 | 1,449,621 | -0.04(-0.28%) |
Jan 08, 2015 | 14.44 | 15.07 | 14.41 | 14.52 | 2,277,884 | +0.29(+2.04%) |
Jan 07, 2015 | 13.35 | 14.29 | 13.25 | 14.23 | 2,430,230 | +1.02(+7.72%) |
Jan 06, 2015 | 13.24 | 13.45 | 12.88 | 13.21 | 1,485,467 | +0.02(+0.15%) |
Jan 05, 2015 | 13.40 | 13.57 | 13.07 | 13.19 | 2,103,866 | -0.29(-2.15%) |
Jan 02, 2015 | 13.73 | 13.96 | 13.39 | 13.48 | 773,668 | -0.25(-1.82%) |
Dec 31, 2014 | 13.69 | 13.73 | 13.73 | 13.73 | 946,500 | +0.09(+0.66%) |
Dec 30, 2014 | 13.60 | 13.69 | 13.44 | 13.64 | 755,957 | +0.04(+0.29%) |
Dec 29, 2014 | 13.66 | 13.67 | 13.51 | 13.60 | 419,488 | -0.03(-0.22%) |
Dec 26, 2014 | 13.73 | 13.73 | 13.55 | 13.63 | 395,022 | -0.01(-0.11%) |
Dec 24, 2014 | 13.74 | 13.64 | 13.64 | 13.64 | 369,500 | -0.07(-0.47%) |
Dec 23, 2014 | 13.45 | 13.72 | 13.30 | 13.71 | 837,638 | +0.31(+2.31%) |
Dec 22, 2014 | 13.14 | 13.44 | 13.14 | 13.40 | 611,276 | +0.27(+2.06%) |
Dec 19, 2014 | 13.11 | 13.26 | 12.82 | 13.13 | 2,246,745 | +0.04(+0.31%) |
Dec 18, 2014 | 12.94 | 13.27 | 12.74 | 13.09 | 1,474,837 | +0.33(+2.59%) |
Dec 17, 2014 | 12.77 | 13.23 | 12.52 | 12.76 | 1,735,854 | -0.01(-0.08%) |
Dec 16, 2014 | 13.05 | 13.17 | 12.75 | 12.77 | 1,038,789 | -0.35(-2.63%) |
Dec 15, 2014 | 13.30 | 13.56 | 12.88 | 13.12 | 1,158,767 | -0.17(-1.32%) |
Dec 12, 2014 | 12.78 | 13.58 | 12.71 | 13.29 | 1,724,753 | +0.40(+3.10%) |
Dec 11, 2014 | 13.05 | 13.25 | 12.84 | 12.89 | 726,715 | -0.06(-0.46%) |
Dec 10, 2014 | 13.20 | 13.25 | 12.88 | 12.95 | 1,082,792 | -0.29(-2.19%) |
Dec 09, 2014 | 13.22 | 13.45 | 13.15 | 13.24 | 1,384,398 | -0.16(-1.19%) |
Dec 08, 2014 | 13.41 | 13.59 | 13.34 | 13.40 | 1,487,467 | -0.04(-0.30%) |
Dec 05, 2014 | 13.47 | 13.59 | 13.43 | 13.44 | 1,208,869 | -0.01(-0.07%) |
Dec 04, 2014 | 13.52 | 13.64 | 13.33 | 13.45 | 1,087,151 | -0.12(-0.88%) |
Dec 03, 2014 | 13.74 | 13.79 | 13.49 | 13.57 | 986,466 | -0.19(-1.38%) |
Dec 02, 2014 | 13.60 | 14.20 | 13.60 | 13.76 | 885,529 | +0.25(+1.85%) |
Dec 01, 2014 | 14.13 | 14.13 | 13.46 | 13.51 | 856,144 | -0.69(-4.86%) |
Nov 28, 2014 | 13.89 | 14.33 | 13.87 | 14.20 | 597,089 | +0.38(+2.75%) |
Nov 26, 2014 | 14.07 | 13.82 | 13.82 | 13.82 | 775,900 | -0.21(-1.50%) |
Nov 25, 2014 | 14.26 | 14.26 | 13.96 | 14.03 | 754,177 | -0.17(-1.20%) |
Nov 24, 2014 | 13.90 | 14.20 | 13.82 | 14.20 | 1,295,197 | +0.29(+2.08%) |
Nov 21, 2014 | 14.01 | 14.13 | 13.77 | 13.91 | 1,223,686 | +0.07(+0.51%) |
Nov 20, 2014 | 13.58 | 14.03 | 13.48 | 13.84 | 1,161,162 | +0.24(+1.76%) |
Nov 19, 2014 | 14.10 | 14.10 | 13.50 | 13.60 | 912,325 | -0.60(-4.23%) |
Nov 18, 2014 | 13.96 | 14.23 | 13.88 | 14.20 | 881,849 | +0.32(+2.31%) |
Nov 17, 2014 | 14.24 | 14.33 | 13.82 | 13.88 | 735,119 | -0.42(-2.94%) |
Nov 14, 2014 | 14.66 | 14.75 | 14.10 | 14.30 | 1,139,773 | -0.37(-2.52%) |
Nov 13, 2014 | 14.35 | 14.68 | 14.28 | 14.67 | 1,366,995 | +0.36(+2.52%) |
Nov 12, 2014 | 14.00 | 14.44 | 13.93 | 14.31 | 1,172,497 | +0.22(+1.56%) |
Nov 11, 2014 | 13.38 | 14.12 | 13.06 | 14.09 | 1,967,959 | +0.94(+7.15%) |
Nov 10, 2014 | 13.56 | 13.58 | 12.94 | 13.15 | 1,123,532 | -0.40(-2.95%) |
Nov 07, 2014 | 13.45 | 13.64 | 13.25 | 13.55 | 1,116,771 | +0.10(+0.74%) |
Nov 06, 2014 | 13.42 | 13.47 | 13.17 | 13.45 | 1,918,216 | +0.09(+0.67%) |
Nov 05, 2014 | 13.52 | 13.52 | 12.89 | 13.36 | 1,740,083 | +0.00(+0.00%) |
Nov 04, 2014 | 13.39 | 13.55 | 13.23 | 13.36 | 1,311,350 | +0.19(+1.44%) |