Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.99 | 15.21 | 14.54 | 14.64 | 883,760 | -0.42(-2.79%) |
Jan 29, 2015 | 14.60 | 15.08 | 14.27 | 15.06 | 761,007 | +0.54(+3.72%) |
Jan 28, 2015 | 15.06 | 15.35 | 14.46 | 14.52 | 831,323 | -0.45(-3.01%) |
Jan 27, 2015 | 14.54 | 15.07 | 14.52 | 14.97 | 546,517 | +0.22(+1.49%) |
Jan 26, 2015 | 14.55 | 14.81 | 14.43 | 14.75 | 566,971 | +0.13(+0.89%) |
Jan 23, 2015 | 14.55 | 14.75 | 14.40 | 14.62 | 618,148 | +0.03(+0.21%) |
Jan 22, 2015 | 14.62 | 14.65 | 14.04 | 14.59 | 687,015 | +0.09(+0.62%) |
Jan 21, 2015 | 14.59 | 14.99 | 14.40 | 14.50 | 676,895 | -0.35(-2.36%) |
Jan 20, 2015 | 15.34 | 15.57 | 14.71 | 14.85 | 1,052,097 | -0.40(-2.62%) |
Jan 16, 2015 | 14.51 | 15.32 | 14.27 | 15.25 | 2,183,313 | +0.66(+4.52%) |
Jan 15, 2015 | 15.68 | 15.77 | 14.54 | 14.59 | 876,844 | -1.02(-6.53%) |
Jan 14, 2015 | 15.22 | 15.77 | 14.89 | 15.61 | 687,679 | +0.23(+1.50%) |
Jan 13, 2015 | 15.81 | 16.13 | 15.13 | 15.38 | 1,069,956 | -0.30(-1.91%) |
Jan 12, 2015 | 15.47 | 15.90 | 15.38 | 15.68 | 585,167 | +0.29(+1.88%) |
Jan 09, 2015 | 15.74 | 15.96 | 15.13 | 15.39 | 618,376 | -0.31(-1.97%) |
Jan 08, 2015 | 15.40 | 15.72 | 15.09 | 15.70 | 718,737 | +0.51(+3.36%) |
Jan 07, 2015 | 14.87 | 15.24 | 14.73 | 15.19 | 788,860 | +0.52(+3.54%) |
Jan 06, 2015 | 15.00 | 15.22 | 14.52 | 14.67 | 749,959 | -0.30(-2.00%) |
Jan 05, 2015 | 15.06 | 15.38 | 14.79 | 14.97 | 760,620 | -0.19(-1.29%) |
Jan 02, 2015 | 15.64 | 15.73 | 15.09 | 15.16 | 665,388 | -0.34(-2.16%) |
Dec 31, 2014 | 15.47 | 15.50 | 15.50 | 15.50 | 537,200 | +0.14(+0.91%) |
Dec 30, 2014 | 15.35 | 15.72 | 15.35 | 15.36 | 433,438 | -0.22(-1.41%) |
Dec 29, 2014 | 15.30 | 15.59 | 15.15 | 15.58 | 712,195 | +0.36(+2.33%) |
Dec 26, 2014 | 15.07 | 15.39 | 14.95 | 15.22 | 359,267 | +0.21(+1.36%) |
Dec 24, 2014 | 14.83 | 15.02 | 15.02 | 15.02 | 380,500 | +0.23(+1.56%) |
Dec 23, 2014 | 15.41 | 15.55 | 14.76 | 14.79 | 802,330 | -0.56(-3.65%) |
Dec 22, 2014 | 15.66 | 15.66 | 15.10 | 15.35 | 945,358 | -0.34(-2.17%) |
Dec 19, 2014 | 15.45 | 15.96 | 15.44 | 15.69 | 1,913,114 | +0.07(+0.48%) |
Dec 18, 2014 | 15.40 | 15.72 | 15.20 | 15.62 | 1,006,806 | +0.41(+2.70%) |
Dec 17, 2014 | 14.50 | 15.26 | 14.29 | 15.21 | 1,285,768 | +0.73(+5.08%) |
Dec 16, 2014 | 14.50 | 15.24 | 14.41 | 14.47 | 1,152,072 | -0.03(-0.21%) |
Dec 15, 2014 | 15.42 | 15.70 | 14.49 | 14.50 | 1,756,431 | -0.80(-5.26%) |
Dec 12, 2014 | 15.35 | 15.60 | 15.27 | 15.30 | 936,115 | -0.29(-1.89%) |
Dec 11, 2014 | 15.80 | 16.13 | 15.47 | 15.60 | 887,543 | -0.02(-0.13%) |
Dec 10, 2014 | 16.14 | 16.25 | 15.60 | 15.62 | 724,854 | -0.69(-4.20%) |
Dec 09, 2014 | 15.68 | 16.35 | 15.50 | 16.30 | 685,675 | +0.39(+2.48%) |
Dec 08, 2014 | 16.19 | 16.39 | 15.82 | 15.91 | 1,102,575 | -0.33(-2.03%) |
Dec 05, 2014 | 15.95 | 16.24 | 15.84 | 16.24 | 813,951 | +0.28(+1.75%) |
Dec 04, 2014 | 15.66 | 16.10 | 15.42 | 15.96 | 1,353,586 | +0.20(+1.27%) |
Dec 03, 2014 | 16.10 | 16.33 | 15.30 | 15.76 | 2,531,163 | -0.90(-5.40%) |
Dec 02, 2014 | 17.05 | 17.53 | 16.09 | 16.66 | 2,175,818 | -0.39(-2.29%) |
Dec 01, 2014 | 16.65 | 17.16 | 16.64 | 17.05 | 1,532,202 | +0.38(+2.28%) |
Nov 28, 2014 | 16.67 | 17.28 | 16.53 | 16.67 | 1,512,043 | -0.04(-0.24%) |
Nov 26, 2014 | 15.70 | 16.71 | 16.71 | 16.71 | 2,945,600 | +0.78(+4.90%) |
Nov 25, 2014 | 15.01 | 15.96 | 14.92 | 15.93 | 2,366,142 | +0.95(+6.34%) |
Nov 24, 2014 | 14.72 | 15.48 | 14.70 | 14.98 | 2,216,165 | +0.31(+2.11%) |
Nov 21, 2014 | 14.56 | 14.82 | 14.20 | 14.67 | 1,229,311 | +0.35(+2.44%) |
Nov 20, 2014 | 13.70 | 14.33 | 13.61 | 14.32 | 741,971 | +0.56(+4.07%) |
Nov 19, 2014 | 14.09 | 14.09 | 13.74 | 13.76 | 739,667 | -0.33(-2.34%) |
Nov 18, 2014 | 13.85 | 14.22 | 13.75 | 14.09 | 897,039 | +0.33(+2.40%) |
Nov 17, 2014 | 13.56 | 14.06 | 13.54 | 13.76 | 1,269,333 | +0.13(+0.95%) |
Nov 14, 2014 | 13.91 | 13.92 | 13.36 | 13.63 | 941,669 | -0.23(-1.66%) |
Nov 13, 2014 | 14.00 | 14.25 | 13.76 | 13.86 | 800,584 | -0.11(-0.79%) |
Nov 12, 2014 | 13.84 | 14.00 | 13.67 | 13.97 | 941,485 | +0.08(+0.58%) |
Nov 11, 2014 | 13.75 | 14.01 | 13.61 | 13.89 | 1,235,649 | +0.10(+0.73%) |
Nov 10, 2014 | 13.44 | 13.89 | 13.44 | 13.79 | 1,320,686 | +0.44(+3.30%) |
Nov 07, 2014 | 14.50 | 14.50 | 13.04 | 13.35 | 1,815,940 | -0.21(-1.55%) |
Nov 06, 2014 | 13.68 | 13.71 | 13.24 | 13.56 | 1,367,837 | -0.04(-0.29%) |
Nov 05, 2014 | 13.93 | 14.12 | 13.48 | 13.60 | 526,132 | -0.20(-1.45%) |
Nov 04, 2014 | 13.73 | 13.99 | 13.70 | 13.80 | 469,518 | -0.01(-0.07%) |