Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.69 | 14.96 | 13.61 | 14.85 | 7,394,501 | +1.01(+7.32%) |
Jan 29, 2015 | 13.62 | 13.87 | 12.79 | 13.84 | 7,544,992 | +0.18(+1.33%) |
Jan 28, 2015 | 14.81 | 14.92 | 13.26 | 13.66 | 12,176,210 | -1.28(-8.55%) |
Jan 27, 2015 | 14.07 | 15.15 | 14.07 | 14.93 | 7,533,955 | +0.68(+4.77%) |
Jan 26, 2015 | 13.77 | 14.26 | 13.64 | 14.26 | 3,476,088 | +0.53(+3.85%) |
Jan 23, 2015 | 13.68 | 14.35 | 13.60 | 13.73 | 6,180,107 | -0.07(-0.50%) |
Jan 22, 2015 | 13.70 | 13.95 | 13.32 | 13.80 | 6,056,558 | +0.13(+0.95%) |
Jan 21, 2015 | 12.98 | 13.71 | 12.95 | 13.67 | 6,662,511 | +0.86(+6.69%) |
Jan 20, 2015 | 12.57 | 12.87 | 12.13 | 12.81 | 7,508,452 | +0.06(+0.48%) |
Jan 16, 2015 | 11.95 | 12.79 | 11.88 | 12.75 | 5,984,985 | +0.87(+7.36%) |
Jan 15, 2015 | 12.58 | 12.86 | 11.85 | 11.87 | 8,276,645 | -0.54(-4.32%) |
Jan 14, 2015 | 11.91 | 12.51 | 11.60 | 12.41 | 8,850,501 | +0.27(+2.21%) |
Jan 13, 2015 | 12.07 | 12.37 | 11.78 | 12.14 | 7,216,868 | +0.10(+0.79%) |
Jan 12, 2015 | 12.28 | 12.50 | 11.63 | 12.05 | 7,300,414 | -0.67(-5.24%) |
Jan 09, 2015 | 12.78 | 12.90 | 12.24 | 12.71 | 5,645,161 | -0.05(-0.41%) |
Jan 08, 2015 | 12.91 | 13.24 | 12.69 | 12.77 | 6,948,754 | +0.03(+0.27%) |
Jan 07, 2015 | 13.42 | 13.92 | 12.59 | 12.73 | 4,973,311 | -0.47(-3.54%) |
Jan 06, 2015 | 13.56 | 13.79 | 13.02 | 13.20 | 5,062,271 | -0.45(-3.30%) |
Jan 05, 2015 | 14.14 | 14.18 | 13.34 | 13.65 | 4,388,209 | -0.76(-5.29%) |
Jan 02, 2015 | 14.39 | 14.65 | 14.08 | 14.41 | 2,888,386 | +0.05(+0.36%) |
Dec 31, 2014 | 14.34 | 14.36 | 14.36 | 14.36 | 4,475,468 | -0.19(-1.31%) |
Dec 30, 2014 | 14.51 | 14.80 | 14.28 | 14.55 | 2,061,841 | -0.07(-0.47%) |
Dec 29, 2014 | 14.50 | 14.99 | 14.39 | 14.62 | 2,771,245 | +0.25(+1.75%) |
Dec 26, 2014 | 14.56 | 14.83 | 14.08 | 14.37 | 3,365,938 | -0.03(-0.18%) |
Dec 24, 2014 | 14.47 | 14.39 | 14.39 | 14.39 | 2,568,056 | -0.18(-1.25%) |
Dec 23, 2014 | 14.71 | 14.88 | 14.25 | 14.58 | 5,283,705 | -0.17(-1.17%) |
Dec 22, 2014 | 14.87 | 14.94 | 14.24 | 14.75 | 5,816,057 | -0.35(-2.35%) |
Dec 19, 2014 | 14.63 | 15.16 | 14.36 | 15.10 | 11,894,901 | +0.70(+4.87%) |
Dec 18, 2014 | 14.69 | 14.94 | 13.85 | 14.40 | 8,860,680 | +0.43(+3.07%) |
Dec 17, 2014 | 13.05 | 14.75 | 12.84 | 13.97 | 10,028,122 | +1.07(+8.28%) |
Dec 16, 2014 | 12.24 | 13.88 | 12.13 | 12.90 | 9,551,176 | +0.50(+4.05%) |
Dec 15, 2014 | 12.56 | 12.82 | 12.33 | 12.40 | 5,886,170 | -0.03(-0.21%) |
Dec 12, 2014 | 12.63 | 13.02 | 12.40 | 12.43 | 5,456,645 | -0.60(-4.59%) |
Dec 11, 2014 | 12.91 | 13.49 | 12.91 | 13.03 | 9,199,579 | +0.12(+0.91%) |
Dec 10, 2014 | 13.23 | 13.44 | 12.75 | 12.91 | 11,592,416 | -0.75(-5.51%) |
Dec 09, 2014 | 13.02 | 13.74 | 13.02 | 13.66 | 8,011,909 | +0.46(+3.47%) |
Dec 08, 2014 | 13.45 | 13.54 | 13.08 | 13.20 | 10,246,425 | -0.50(-3.63%) |
Dec 05, 2014 | 14.48 | 14.58 | 13.63 | 13.70 | 8,123,011 | -0.82(-5.63%) |
Dec 04, 2014 | 15.19 | 15.19 | 14.37 | 14.52 | 6,529,272 | -0.57(-3.76%) |
Dec 03, 2014 | 14.97 | 15.57 | 14.93 | 15.09 | 6,004,575 | -0.09(-0.62%) |
Dec 02, 2014 | 15.10 | 15.72 | 15.10 | 15.18 | 7,368,811 | -0.02(-0.11%) |
Dec 01, 2014 | 15.28 | 15.62 | 14.69 | 15.20 | 5,853,594 | -0.02(-0.11%) |
Nov 28, 2014 | 16.34 | 16.34 | 14.89 | 15.21 | 5,043,076 | -2.33(-13.26%) |
Nov 26, 2014 | 17.93 | 17.54 | 17.54 | 17.54 | 4,867,076 | -0.58(-3.23%) |
Nov 25, 2014 | 18.06 | 18.69 | 17.99 | 18.13 | 4,976,538 | -0.45(-2.43%) |
Nov 24, 2014 | 18.53 | 18.86 | 18.25 | 18.58 | 6,792,693 | -0.03(-0.18%) |
Nov 21, 2014 | 18.68 | 19.38 | 18.40 | 18.61 | 5,580,950 | +0.31(+1.69%) |
Nov 20, 2014 | 17.53 | 18.35 | 17.49 | 18.30 | 8,820,853 | +0.77(+4.37%) |
Nov 19, 2014 | 17.51 | 17.60 | 17.04 | 17.54 | 6,147,559 | +0.11(+0.62%) |
Nov 18, 2014 | 17.59 | 17.92 | 17.24 | 17.43 | 5,918,381 | -0.31(-1.77%) |
Nov 17, 2014 | 18.10 | 18.29 | 17.40 | 17.74 | 5,428,557 | -0.60(-3.28%) |
Nov 14, 2014 | 18.28 | 18.71 | 17.68 | 18.35 | 5,584,548 | +0.21(+1.19%) |
Nov 13, 2014 | 18.32 | 18.46 | 17.47 | 18.13 | 8,039,601 | -0.49(-2.61%) |
Nov 12, 2014 | 18.94 | 19.39 | 18.47 | 18.62 | 4,986,924 | -0.43(-2.28%) |
Nov 11, 2014 | 18.78 | 19.22 | 18.47 | 19.05 | 4,094,316 | +0.34(+1.79%) |
Nov 10, 2014 | 19.39 | 19.80 | 18.63 | 18.72 | 3,869,535 | -0.52(-2.68%) |
Nov 07, 2014 | 18.79 | 19.60 | 18.79 | 19.23 | 4,482,829 | +0.39(+2.08%) |
Nov 06, 2014 | 18.31 | 18.89 | 18.10 | 18.84 | 5,518,638 | +0.28(+1.48%) |
Nov 05, 2014 | 18.53 | 19.14 | 18.29 | 18.56 | 5,615,491 | +0.31(+1.67%) |
Nov 04, 2014 | 19.31 | 19.34 | 18.21 | 18.26 | 6,785,042 | -1.45(-7.33%) |