Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.20 | 15.06 | 13.17 | 14.64 | 1,371,985 | +1.24(+9.22%) |
Jan 29, 2015 | 14.20 | 14.27 | 13.35 | 13.40 | 1,024,020 | -0.60(-4.28%) |
Jan 28, 2015 | 14.82 | 14.85 | 13.89 | 14.00 | 997,797 | -0.95(-6.38%) |
Jan 27, 2015 | 14.79 | 15.21 | 14.60 | 14.95 | 680,620 | +0.21(+1.45%) |
Jan 26, 2015 | 14.54 | 15.20 | 14.37 | 14.74 | 874,685 | +0.19(+1.28%) |
Jan 23, 2015 | 14.11 | 14.83 | 13.88 | 14.55 | 986,881 | +0.42(+2.96%) |
Jan 22, 2015 | 14.07 | 14.16 | 13.65 | 14.14 | 829,950 | +0.10(+0.73%) |
Jan 21, 2015 | 13.92 | 14.35 | 13.81 | 14.03 | 830,563 | +0.46(+3.36%) |
Jan 20, 2015 | 14.15 | 14.15 | 13.35 | 13.58 | 913,332 | -1.04(-7.12%) |
Jan 16, 2015 | 13.15 | 14.83 | 13.15 | 14.62 | 1,187,344 | +1.58(+12.13%) |
Jan 15, 2015 | 13.98 | 14.25 | 13.02 | 13.04 | 1,072,134 | -0.61(-4.50%) |
Jan 14, 2015 | 12.69 | 13.70 | 12.47 | 13.65 | 1,302,584 | +0.72(+5.54%) |
Jan 13, 2015 | 12.74 | 13.20 | 12.71 | 12.94 | 736,330 | +0.15(+1.16%) |
Jan 12, 2015 | 13.26 | 13.26 | 12.49 | 12.79 | 962,186 | -0.82(-6.01%) |
Jan 09, 2015 | 13.69 | 13.90 | 13.27 | 13.61 | 697,667 | -0.04(-0.27%) |
Jan 08, 2015 | 13.34 | 13.85 | 13.11 | 13.64 | 1,127,223 | +0.44(+3.31%) |
Jan 07, 2015 | 13.48 | 13.74 | 13.14 | 13.21 | 992,920 | -0.01(-0.07%) |
Jan 06, 2015 | 13.50 | 13.86 | 13.03 | 13.21 | 1,031,690 | -0.47(-3.40%) |
Jan 05, 2015 | 15.13 | 15.16 | 13.27 | 13.68 | 1,402,526 | -1.96(-12.54%) |
Jan 02, 2015 | 15.38 | 15.94 | 15.10 | 15.64 | 682,704 | +0.20(+1.26%) |
Dec 31, 2014 | 15.33 | 15.45 | 15.45 | 15.45 | 853,920 | -0.06(-0.36%) |
Dec 30, 2014 | 15.53 | 15.72 | 15.19 | 15.50 | 800,531 | -0.09(-0.60%) |
Dec 29, 2014 | 15.58 | 16.21 | 15.56 | 15.60 | 1,146,557 | +0.08(+0.54%) |
Dec 26, 2014 | 15.97 | 16.15 | 15.37 | 15.51 | 583,833 | -0.38(-2.39%) |
Dec 24, 2014 | 15.90 | 15.89 | 15.89 | 15.89 | 684,982 | +0.01(+0.06%) |
Dec 23, 2014 | 15.92 | 16.06 | 15.60 | 15.88 | 1,020,702 | +0.12(+0.76%) |
Dec 22, 2014 | 16.56 | 16.63 | 15.48 | 15.76 | 1,404,932 | -0.84(-5.07%) |
Dec 19, 2014 | 15.84 | 16.74 | 15.45 | 16.60 | 1,801,104 | +0.92(+5.90%) |
Dec 18, 2014 | 15.91 | 16.51 | 15.28 | 15.68 | 2,392,809 | +0.93(+6.33%) |
Dec 17, 2014 | 12.90 | 16.00 | 12.80 | 14.74 | 3,375,190 | +1.89(+14.67%) |
Dec 16, 2014 | 12.02 | 13.71 | 12.02 | 12.86 | 1,652,626 | +0.71(+5.86%) |
Dec 15, 2014 | 12.51 | 12.78 | 12.12 | 12.15 | 1,559,205 | -0.25(-2.01%) |
Dec 12, 2014 | 11.98 | 12.53 | 11.67 | 12.40 | 1,672,715 | +0.11(+0.90%) |
Dec 11, 2014 | 12.40 | 13.21 | 12.22 | 12.29 | 1,655,889 | -0.27(-2.14%) |
Dec 10, 2014 | 13.22 | 13.22 | 12.32 | 12.55 | 2,012,622 | -1.11(-8.12%) |
Dec 09, 2014 | 12.75 | 14.73 | 12.72 | 13.66 | 3,160,131 | +0.42(+3.14%) |
Dec 08, 2014 | 14.39 | 14.70 | 13.18 | 13.25 | 1,965,771 | -2.03(-13.31%) |
Dec 05, 2014 | 15.83 | 16.03 | 15.12 | 15.28 | 1,879,877 | -0.71(-4.45%) |
Dec 04, 2014 | 17.76 | 17.76 | 15.67 | 15.99 | 2,128,665 | -2.07(-11.46%) |
Dec 03, 2014 | 18.16 | 18.85 | 17.90 | 18.06 | 1,355,482 | -0.18(-1.01%) |
Dec 02, 2014 | 18.60 | 19.32 | 18.12 | 18.25 | 2,183,587 | -0.32(-1.74%) |
Dec 01, 2014 | 18.95 | 19.38 | 17.99 | 18.57 | 2,034,291 | -1.99(-9.67%) |
Nov 28, 2014 | 21.03 | 21.30 | 19.99 | 20.56 | 937,695 | -3.91(-15.98%) |
Nov 26, 2014 | 24.90 | 24.47 | 24.47 | 24.47 | 651,987 | -0.40(-1.60%) |
Nov 25, 2014 | 25.37 | 25.37 | 24.69 | 24.87 | 946,299 | +0.03(+0.11%) |
Nov 24, 2014 | 25.32 | 25.32 | 24.63 | 24.84 | 1,100,548 | -0.38(-1.49%) |
Nov 21, 2014 | 25.30 | 25.72 | 25.01 | 25.21 | 1,398,251 | +0.73(+2.99%) |
Nov 20, 2014 | 23.92 | 24.66 | 23.83 | 24.48 | 1,141,867 | +0.60(+2.49%) |
Nov 19, 2014 | 24.53 | 24.53 | 23.51 | 23.89 | 1,756,701 | -0.53(-2.18%) |
Nov 18, 2014 | 24.87 | 24.95 | 24.32 | 24.42 | 1,257,003 | -0.43(-1.73%) |
Nov 17, 2014 | 25.29 | 25.32 | 24.76 | 24.85 | 823,337 | -0.67(-2.62%) |
Nov 14, 2014 | 25.46 | 25.71 | 25.13 | 25.52 | 684,346 | +0.21(+0.83%) |
Nov 13, 2014 | 26.15 | 26.15 | 25.00 | 25.31 | 703,971 | -0.92(-3.49%) |
Nov 12, 2014 | 26.18 | 26.74 | 25.83 | 26.22 | 523,558 | -0.01(-0.04%) |
Nov 11, 2014 | 25.83 | 26.30 | 25.61 | 26.23 | 631,474 | +0.45(+1.74%) |
Nov 10, 2014 | 26.70 | 26.92 | 25.69 | 25.78 | 731,224 | -0.59(-2.22%) |
Nov 07, 2014 | 25.86 | 26.74 | 25.85 | 26.37 | 764,748 | +0.70(+2.71%) |
Nov 06, 2014 | 25.55 | 25.76 | 24.90 | 25.67 | 1,065,675 | -0.17(-0.67%) |
Nov 05, 2014 | 25.18 | 26.22 | 25.07 | 25.85 | 1,013,211 | +0.69(+2.73%) |
Nov 04, 2014 | 26.63 | 26.63 | 24.65 | 25.16 | 1,268,325 | -1.82(-6.76%) |