Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.49 | 13.99 | 13.43 | 13.83 | 881,974 | +0.26(+1.94%) |
Jan 29, 2015 | 13.71 | 13.71 | 13.38 | 13.57 | 1,059,165 | -0.05(-0.33%) |
Jan 28, 2015 | 14.14 | 14.14 | 13.42 | 13.61 | 1,277,931 | -0.53(-3.72%) |
Jan 27, 2015 | 14.09 | 14.29 | 13.87 | 14.14 | 653,790 | +0.00(+0.00%) |
Jan 26, 2015 | 14.03 | 14.41 | 13.82 | 14.14 | 470,568 | +0.14(+0.97%) |
Jan 23, 2015 | 13.89 | 14.18 | 13.48 | 14.00 | 1,894,081 | +0.11(+0.78%) |
Jan 22, 2015 | 13.95 | 14.09 | 13.67 | 13.89 | 1,219,218 | -0.05(-0.39%) |
Jan 21, 2015 | 13.90 | 14.31 | 13.81 | 13.95 | 979,203 | +0.09(+0.65%) |
Jan 20, 2015 | 14.05 | 14.08 | 13.60 | 13.86 | 2,940,914 | -0.24(-1.67%) |
Jan 16, 2015 | 13.86 | 14.24 | 13.83 | 14.09 | 1,375,858 | +0.21(+1.50%) |
Jan 15, 2015 | 13.84 | 13.88 | 785,412 | -0.30(-2.11%) | ||
Jan 14, 2015 | 13.80 | 14.36 | 13.68 | 14.18 | 1,747,211 | +0.26(+1.89%) |
Jan 13, 2015 | 13.92 | 2,838,338 | -0.30(-2.10%) | |||
Jan 12, 2015 | 14.74 | 14.81 | 14.14 | 14.22 | 709,211 | -0.67(-4.50%) |
Jan 09, 2015 | 14.90 | 15.00 | 14.57 | 14.89 | 1,018,311 | -0.01(-0.06%) |
Jan 08, 2015 | 15.30 | 15.53 | 14.82 | 14.90 | 1,471,150 | -0.37(-2.43%) |
Jan 07, 2015 | 15.14 | 15.37 | 15.06 | 15.27 | 481,853 | +0.23(+1.51%) |
Jan 06, 2015 | 15.62 | 15.76 | 14.71 | 15.04 | 1,135,728 | -0.52(-3.32%) |
Jan 05, 2015 | 16.35 | 16.39 | 15.56 | 15.56 | 767,701 | -0.87(-5.30%) |
Jan 02, 2015 | 16.12 | 16.60 | 16.02 | 16.43 | 1,160,805 | +0.33(+2.03%) |
Dec 31, 2014 | 16.10 | 16.10 | 16.10 | 0 | +0.26(+1.66%) | |
Dec 30, 2014 | 15.61 | 15.95 | 15.49 | 15.84 | 1,065,974 | +0.13(+0.81%) |
Dec 29, 2014 | 15.83 | 15.86 | 15.52 | 15.71 | 1,236,886 | -0.09(-0.57%) |
Dec 26, 2014 | 15.79 | 15.97 | 15.73 | 15.80 | 988,211 | -0.08(-0.51%) |
Dec 24, 2014 | 15.89 | 15.89 | 15.89 | 0 | -0.13(-0.79%) | |
Dec 23, 2014 | 15.91 | 16.16 | 15.84 | 16.01 | 822,399 | +0.10(+0.63%) |
Dec 22, 2014 | 16.10 | 16.10 | 15.74 | 15.91 | 849,893 | -0.22(-1.35%) |
Dec 19, 2014 | 16.00 | 16.13 | 15.68 | 16.13 | 915,812 | +0.14(+0.85%) |
Dec 18, 2014 | 15.86 | 16.06 | 15.41 | 15.99 | 1,725,298 | +0.35(+2.26%) |
Dec 17, 2014 | 14.70 | 15.81 | 14.59 | 15.64 | 2,645,396 | +0.81(+5.44%) |
Dec 16, 2014 | 15.38 | 14.83 | 2,027,096 | +0.39(+2.70%) | ||
Dec 15, 2014 | 14.33 | 14.58 | 13.87 | 14.44 | 1,272,043 | +0.12(+0.82%) |
Dec 12, 2014 | 14.05 | 14.46 | 13.83 | 14.33 | 2,119,708 | +0.06(+0.44%) |
Dec 11, 2014 | 14.04 | 14.62 | 13.96 | 14.26 | 1,453,738 | +0.23(+1.61%) |
Dec 10, 2014 | 14.05 | 14.25 | 13.62 | 14.04 | 2,330,493 | -0.03(-0.19%) |
Dec 09, 2014 | 13.73 | 14.34 | 13.69 | 14.06 | 1,994,699 | +0.22(+1.57%) |
Dec 08, 2014 | 14.48 | 14.67 | 13.69 | 13.85 | 2,226,358 | -0.82(-5.62%) |
Dec 05, 2014 | 15.12 | 15.21 | 14.57 | 14.67 | 2,334,432 | -0.53(-3.46%) |
Dec 04, 2014 | 15.10 | 15.42 | 15.00 | 15.20 | 2,198,588 | +0.01(+0.06%) |
Dec 03, 2014 | 15.12 | 15.42 | 15.02 | 15.19 | 1,195,353 | +0.24(+1.58%) |
Dec 02, 2014 | 14.23 | 15.18 | 14.20 | 14.95 | 1,401,342 | +0.60(+4.17%) |
Dec 01, 2014 | 14.86 | 14.95 | 14.27 | 14.35 | 1,938,788 | -0.60(-4.00%) |
Nov 28, 2014 | 15.09 | 15.09 | 14.63 | 14.95 | 1,248,875 | -0.45(-2.94%) |
Nov 26, 2014 | 15.41 | 15.41 | 15.41 | 0 | +0.30(+1.98%) | |
Nov 25, 2014 | 15.41 | 15.48 | 15.09 | 15.11 | 806,476 | -0.31(-2.00%) |
Nov 24, 2014 | 15.60 | 15.62 | 15.37 | 15.41 | 925,427 | -0.22(-1.39%) |
Nov 21, 2014 | 15.64 | 15.76 | 15.34 | 15.63 | 1,622,019 | +0.03(+0.17%) |
Nov 20, 2014 | 15.60 | 15.74 | 15.41 | 15.60 | 1,639,854 | +0.01(+0.06%) |
Nov 19, 2014 | 15.50 | 15.64 | 15.29 | 15.60 | 1,070,149 | +0.05(+0.29%) |
Nov 18, 2014 | 15.31 | 15.57 | 15.15 | 15.55 | 1,170,897 | +0.24(+1.54%) |
Nov 17, 2014 | 15.28 | 15.41 | 15.13 | 15.31 | 748,107 | -0.05(-0.29%) |
Nov 14, 2014 | 15.46 | 15.55 | 15.05 | 15.36 | 1,272,698 | -0.12(-0.76%) |
Nov 13, 2014 | 15.40 | 15.57 | 15.27 | 15.48 | 760,709 | +0.02(+0.12%) |
Nov 12, 2014 | 15.52 | 15.95 | 15.37 | 15.46 | 696,066 | -0.12(-0.76%) |
Nov 11, 2014 | 15.52 | 15.64 | 15.24 | 15.58 | 568,943 | +0.05(+0.35%) |
Nov 10, 2014 | 15.32 | 16.36 | 15.01 | 15.52 | 2,377,848 | +0.19(+1.24%) |
Nov 07, 2014 | 14.93 | 15.55 | 14.92 | 15.33 | 793,652 | +0.30(+1.98%) |
Nov 06, 2014 | 14.97 | 15.18 | 14.64 | 15.04 | 859,979 | +0.04(+0.24%) |
Nov 05, 2014 | 15.09 | 15.27 | 14.93 | 15.00 | 756,896 | -0.06(-0.42%) |
Nov 04, 2014 | 14.96 | 15.46 | 14.84 | 15.06 | 1,292,782 | -0.05(-0.36%) |