Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.50 | 16.63 | 16.10 | 16.12 | 1,707,430 | -0.56(-3.36%) |
Jan 29, 2015 | 16.40 | 16.70 | 16.18 | 16.68 | 1,946,531 | +0.31(+1.89%) |
Jan 28, 2015 | 16.70 | 16.96 | 16.37 | 16.37 | 1,681,452 | -0.21(-1.27%) |
Jan 27, 2015 | 16.50 | 16.74 | 16.17 | 16.58 | 1,879,947 | -0.11(-0.66%) |
Jan 26, 2015 | 16.95 | 17.05 | 16.60 | 16.69 | 3,198,539 | -0.30(-1.77%) |
Jan 23, 2015 | 16.50 | 17.49 | 16.36 | 16.99 | 12,351,733 | +2.59(+17.99%) |
Jan 22, 2015 | 14.15 | 14.50 | 13.81 | 14.40 | 2,701,902 | +0.32(+2.27%) |
Jan 21, 2015 | 13.64 | 14.40 | 13.56 | 14.08 | 1,865,294 | +0.43(+3.15%) |
Jan 20, 2015 | 13.63 | 13.83 | 13.46 | 13.65 | 3,105,855 | +0.14(+1.07%) |
Jan 16, 2015 | 13.09 | 13.54 | 13.08 | 13.51 | 1,551,528 | +0.37(+2.78%) |
Jan 15, 2015 | 13.75 | 13.84 | 13.10 | 13.14 | 1,531,989 | -0.62(-4.51%) |
Jan 14, 2015 | 13.77 | 14.04 | 13.52 | 13.76 | 902,670 | -0.02(-0.15%) |
Jan 13, 2015 | 14.01 | 14.13 | 13.61 | 13.78 | 1,151,206 | -0.01(-0.07%) |
Jan 12, 2015 | 14.00 | 14.10 | 13.75 | 13.79 | 1,105,664 | -0.21(-1.50%) |
Jan 09, 2015 | 14.04 | 14.22 | 13.98 | 14.00 | 1,223,538 | -0.04(-0.28%) |
Jan 08, 2015 | 13.62 | 14.14 | 13.57 | 14.04 | 1,538,873 | +0.52(+3.85%) |
Jan 07, 2015 | 13.19 | 13.56 | 13.15 | 13.52 | 1,912,455 | +0.40(+3.05%) |
Jan 06, 2015 | 13.94 | 13.95 | 13.00 | 13.12 | 3,628,979 | -1.20(-8.38%) |
Jan 05, 2015 | 14.27 | 14.54 | 14.15 | 14.32 | 1,079,045 | -0.12(-0.83%) |
Jan 02, 2015 | 14.77 | 14.92 | 14.21 | 14.44 | 1,508,969 | -0.28(-1.90%) |
Dec 31, 2014 | 14.69 | 14.72 | 14.72 | 14.72 | 1,429,100 | +0.07(+0.48%) |
Dec 30, 2014 | 14.76 | 14.88 | 14.53 | 14.65 | 609,659 | -0.12(-0.78%) |
Dec 29, 2014 | 14.98 | 15.00 | 14.61 | 14.77 | 806,407 | -0.14(-0.97%) |
Dec 26, 2014 | 15.22 | 15.22 | 14.69 | 14.91 | 1,025,857 | -0.31(-2.04%) |
Dec 24, 2014 | 15.21 | 15.22 | 15.22 | 15.22 | 329,400 | +0.05(+0.33%) |
Dec 23, 2014 | 15.43 | 15.46 | 15.06 | 15.17 | 1,058,079 | -0.17(-1.11%) |
Dec 22, 2014 | 15.48 | 15.74 | 15.25 | 15.34 | 1,196,036 | -0.14(-0.94%) |
Dec 19, 2014 | 15.25 | 15.60 | 15.16 | 15.48 | 2,677,010 | +0.24(+1.57%) |
Dec 18, 2014 | 15.10 | 15.45 | 14.91 | 15.24 | 2,444,879 | +0.32(+2.18%) |
Dec 17, 2014 | 14.12 | 14.95 | 13.90 | 14.92 | 2,942,370 | +0.81(+5.74%) |
Dec 16, 2014 | 14.03 | 14.28 | 13.79 | 14.11 | 1,555,709 | +0.23(+1.66%) |
Dec 15, 2014 | 14.10 | 14.35 | 13.87 | 13.88 | 1,180,349 | -0.17(-1.21%) |
Dec 12, 2014 | 13.82 | 14.35 | 13.75 | 14.05 | 1,018,622 | +0.05(+0.36%) |
Dec 11, 2014 | 14.03 | 14.32 | 13.93 | 14.00 | 1,143,387 | +0.11(+0.79%) |
Dec 10, 2014 | 14.35 | 14.48 | 13.85 | 13.89 | 1,194,616 | -0.52(-3.61%) |
Dec 09, 2014 | 13.95 | 14.48 | 13.45 | 14.41 | 1,643,978 | +0.34(+2.42%) |
Dec 08, 2014 | 14.68 | 14.68 | 14.07 | 14.07 | 1,035,946 | -0.58(-3.96%) |
Dec 05, 2014 | 14.29 | 14.75 | 14.20 | 14.65 | 1,523,766 | +0.40(+2.81%) |
Dec 04, 2014 | 14.60 | 14.78 | 14.16 | 14.25 | 1,895,553 | -0.37(-2.53%) |
Dec 03, 2014 | 14.02 | 14.75 | 14.02 | 14.62 | 3,189,206 | +0.57(+4.06%) |
Dec 02, 2014 | 13.62 | 14.14 | 13.58 | 14.05 | 1,998,018 | +0.41(+3.01%) |
Dec 01, 2014 | 13.61 | 13.85 | 13.54 | 13.64 | 1,626,700 | +0.01(+0.07%) |
Nov 28, 2014 | 13.73 | 13.92 | 13.61 | 13.63 | 507,009 | -0.05(-0.37%) |
Nov 26, 2014 | 13.57 | 13.68 | 13.68 | 13.68 | 974,000 | +0.15(+1.11%) |
Nov 25, 2014 | 13.57 | 13.77 | 13.51 | 13.53 | 649,123 | -0.04(-0.29%) |
Nov 24, 2014 | 13.61 | 13.68 | 13.41 | 13.57 | 914,704 | -0.04(-0.29%) |
Nov 21, 2014 | 13.94 | 14.00 | 13.52 | 13.61 | 1,535,849 | -0.11(-0.80%) |
Nov 20, 2014 | 13.35 | 13.81 | 13.28 | 13.72 | 1,649,740 | +0.31(+2.31%) |
Nov 19, 2014 | 13.82 | 13.82 | 13.36 | 13.41 | 1,816,395 | -0.41(-2.97%) |
Nov 18, 2014 | 13.77 | 14.04 | 13.72 | 13.82 | 1,486,655 | +0.11(+0.80%) |
Nov 17, 2014 | 13.99 | 14.15 | 13.71 | 13.71 | 1,541,703 | -0.28(-2.00%) |
Nov 14, 2014 | 13.81 | 14.00 | 13.60 | 13.99 | 2,357,258 | +0.15(+1.08%) |
Nov 13, 2014 | 14.38 | 14.48 | 13.79 | 13.84 | 2,613,647 | -0.58(-4.02%) |
Nov 12, 2014 | 14.26 | 14.48 | 14.26 | 14.42 | 1,402,619 | +0.01(+0.07%) |
Nov 11, 2014 | 14.46 | 14.49 | 14.17 | 14.41 | 3,121,077 | +0.04(+0.28%) |
Nov 10, 2014 | 13.98 | 14.48 | 13.85 | 14.37 | 2,868,582 | +0.38(+2.72%) |
Nov 07, 2014 | 13.69 | 13.99 | 13.60 | 13.99 | 1,825,551 | +0.21(+1.52%) |
Nov 06, 2014 | 13.45 | 13.84 | 13.45 | 13.78 | 2,749,890 | -0.07(-0.51%) |
Nov 05, 2014 | 14.96 | 14.98 | 13.53 | 13.85 | 5,499,916 | -0.72(-4.94%) |
Nov 04, 2014 | 14.68 | 14.70 | 14.30 | 14.57 | 2,609,059 | +0.16(+1.11%) |