Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.39 | 11.49 | 11.09 | 11.17 | 5,410,076 | -0.31(-2.73%) |
Jan 29, 2015 | 10.75 | 11.52 | 10.72 | 11.49 | 8,937,087 | +0.79(+7.38%) |
Jan 28, 2015 | 11.05 | 11.09 | 10.69 | 10.70 | 4,647,769 | -0.23(-2.13%) |
Jan 27, 2015 | 10.97 | 11.11 | 10.83 | 10.93 | 4,496,996 | -0.21(-1.85%) |
Jan 26, 2015 | 11.21 | 11.38 | 10.94 | 11.14 | 6,364,350 | +0.20(+1.80%) |
Jan 23, 2015 | 10.66 | 10.95 | 10.58 | 10.94 | 6,709,204 | +0.30(+2.78%) |
Jan 22, 2015 | 10.75 | 10.77 | 10.54 | 10.64 | 6,870,681 | -0.06(-0.59%) |
Jan 21, 2015 | 10.69 | 10.86 | 10.56 | 10.71 | 6,719,165 | +0.04(+0.34%) |
Jan 20, 2015 | 11.24 | 11.24 | 10.60 | 10.67 | 9,726,346 | -0.55(-4.88%) |
Jan 16, 2015 | 11.07 | 11.50 | 11.06 | 11.22 | 13,258,002 | +0.11(+0.97%) |
Jan 15, 2015 | 12.17 | 12.20 | 11.08 | 11.11 | 15,504,698 | -1.03(-8.49%) |
Jan 14, 2015 | 12.19 | 12.81 | 11.95 | 12.14 | 14,422,588 | -0.30(-2.38%) |
Jan 13, 2015 | 15.38 | 15.47 | 12.01 | 12.44 | 39,051,576 | -2.42(-16.29%) |
Jan 12, 2015 | 15.00 | 15.17 | 14.65 | 14.86 | 6,251,870 | +0.00(+0.00%) |
Jan 09, 2015 | 15.09 | 15.10 | 14.74 | 14.86 | 5,218,634 | -0.21(-1.37%) |
Jan 08, 2015 | 14.79 | 15.09 | 14.70 | 15.06 | 4,513,117 | +0.38(+2.56%) |
Jan 07, 2015 | 14.08 | 14.93 | 14.08 | 14.69 | 9,138,123 | +0.74(+5.27%) |
Jan 06, 2015 | 14.50 | 14.50 | 13.94 | 13.95 | 4,601,523 | -0.48(-3.29%) |
Jan 05, 2015 | 14.64 | 14.68 | 14.31 | 14.43 | 2,987,569 | -0.25(-1.71%) |
Jan 02, 2015 | 14.93 | 14.99 | 14.50 | 14.68 | 2,914,970 | -0.16(-1.09%) |
Dec 31, 2014 | 14.51 | 14.84 | 14.84 | 14.84 | 2,734,361 | +0.36(+2.48%) |
Dec 30, 2014 | 14.34 | 14.53 | 14.28 | 14.48 | 2,878,384 | +0.14(+1.00%) |
Dec 29, 2014 | 14.44 | 14.69 | 14.33 | 14.34 | 2,320,612 | -0.08(-0.56%) |
Dec 26, 2014 | 14.42 | 14.59 | 14.37 | 14.42 | 1,348,922 | +0.02(+0.12%) |
Dec 24, 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 945,879 | -0.01(-0.06%) |
Dec 23, 2014 | 14.56 | 14.75 | 14.31 | 14.41 | 2,081,422 | -0.13(-0.86%) |
Dec 22, 2014 | 14.44 | 14.62 | 14.32 | 14.53 | 1,841,672 | +0.10(+0.68%) |
Dec 19, 2014 | 14.64 | 14.70 | 14.12 | 14.44 | 4,490,530 | -0.17(-1.17%) |
Dec 18, 2014 | 14.42 | 14.74 | 14.28 | 14.61 | 2,754,016 | +0.34(+2.39%) |
Dec 17, 2014 | 13.73 | 14.30 | 13.72 | 14.27 | 3,849,553 | +0.59(+4.33%) |
Dec 16, 2014 | 13.74 | 14.09 | 13.66 | 13.67 | 3,697,510 | -0.14(-1.04%) |
Dec 15, 2014 | 14.02 | 14.21 | 13.75 | 13.82 | 3,654,241 | -0.20(-1.41%) |
Dec 12, 2014 | 13.83 | 14.22 | 13.72 | 14.01 | 4,442,306 | +0.09(+0.64%) |
Dec 11, 2014 | 14.01 | 14.23 | 13.92 | 13.92 | 6,531,207 | -0.03(-0.19%) |
Dec 10, 2014 | 14.67 | 14.88 | 13.95 | 13.95 | 4,850,956 | -0.79(-5.35%) |
Dec 09, 2014 | 14.35 | 14.77 | 14.26 | 14.74 | 3,908,615 | +0.29(+1.98%) |
Dec 08, 2014 | 14.41 | 14.77 | 14.41 | 14.45 | 3,115,097 | -0.07(-0.49%) |
Dec 05, 2014 | 14.56 | 14.69 | 14.44 | 14.53 | 4,592,237 | -0.09(-0.61%) |
Dec 04, 2014 | 14.97 | 14.98 | 14.55 | 14.62 | 5,119,783 | -0.38(-2.51%) |
Dec 03, 2014 | 15.04 | 15.27 | 14.97 | 14.99 | 3,021,786 | -0.04(-0.30%) |
Dec 02, 2014 | 15.17 | 15.25 | 15.04 | 15.04 | 4,450,690 | -0.19(-1.24%) |
Dec 01, 2014 | 15.75 | 15.75 | 15.17 | 15.22 | 5,706,771 | -0.53(-3.36%) |
Nov 28, 2014 | 16.02 | 16.02 | 15.49 | 15.75 | 2,975,042 | -0.26(-1.62%) |
Nov 26, 2014 | 15.97 | 16.01 | 16.01 | 16.01 | 1,713,088 | +0.04(+0.28%) |
Nov 25, 2014 | 16.02 | 16.21 | 15.73 | 15.97 | 5,329,005 | -0.03(-0.17%) |
Nov 24, 2014 | 15.91 | 16.23 | 15.89 | 16.00 | 4,845,973 | +0.15(+0.96%) |
Nov 21, 2014 | 15.92 | 16.05 | 15.80 | 15.84 | 3,646,188 | +0.19(+1.20%) |
Nov 20, 2014 | 15.24 | 15.83 | 15.22 | 15.66 | 4,249,372 | +0.35(+2.28%) |
Nov 19, 2014 | 15.24 | 15.40 | 15.16 | 15.31 | 2,873,146 | +0.00(+0.00%) |
Nov 18, 2014 | 15.42 | 15.54 | 15.22 | 15.31 | 2,847,368 | -0.08(-0.52%) |
Nov 17, 2014 | 15.22 | 15.55 | 15.15 | 15.39 | 4,064,117 | +0.12(+0.76%) |
Nov 14, 2014 | 15.05 | 15.35 | 15.02 | 15.27 | 3,967,710 | +0.20(+1.31%) |
Nov 13, 2014 | 15.13 | 15.39 | 15.04 | 15.07 | 2,731,528 | -0.05(-0.36%) |
Nov 12, 2014 | 15.10 | 15.33 | 14.97 | 15.13 | 4,207,120 | -0.19(-1.23%) |
Nov 11, 2014 | 14.72 | 15.40 | 14.70 | 15.31 | 5,127,118 | +0.56(+3.77%) |
Nov 10, 2014 | 14.80 | 15.13 | 14.71 | 14.76 | 3,834,684 | +0.11(+0.73%) |
Nov 07, 2014 | 14.29 | 14.80 | 14.14 | 14.65 | 4,830,396 | +0.32(+2.25%) |
Nov 06, 2014 | 14.14 | 14.49 | 14.14 | 14.33 | 4,355,366 | +0.19(+1.33%) |
Nov 05, 2014 | 14.13 | 14.32 | 14.01 | 14.14 | 2,568,802 | +0.07(+0.51%) |
Nov 04, 2014 | 14.28 | 14.39 | 14.00 | 14.07 | 3,314,893 | -0.25(-1.72%) |