Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.01 | 17.05 | 16.40 | 16.43 | 2,014,876 | -0.65(-3.81%) |
Jan 29, 2015 | 16.87 | 17.09 | 16.70 | 17.08 | 2,022,260 | +0.27(+1.61%) |
Jan 28, 2015 | 16.96 | 17.16 | 16.58 | 16.81 | 3,826,270 | +0.15(+0.90%) |
Jan 27, 2015 | 16.15 | 16.84 | 16.10 | 16.66 | 1,936,346 | +0.22(+1.34%) |
Jan 26, 2015 | 16.26 | 16.50 | 16.09 | 16.44 | 1,648,007 | +0.23(+1.42%) |
Jan 23, 2015 | 16.03 | 16.50 | 16.03 | 16.21 | 1,697,616 | +0.16(+1.00%) |
Jan 22, 2015 | 15.72 | 16.24 | 15.51 | 16.05 | 2,260,188 | +0.38(+2.39%) |
Jan 21, 2015 | 15.80 | 16.10 | 15.42 | 15.68 | 2,532,558 | +0.18(+1.13%) |
Jan 20, 2015 | 15.35 | 15.74 | 15.28 | 15.50 | 2,644,494 | +0.17(+1.11%) |
Jan 16, 2015 | 14.21 | 15.50 | 14.20 | 15.33 | 5,027,961 | +1.06(+7.43%) |
Jan 15, 2015 | 14.55 | 14.91 | 14.10 | 14.27 | 3,031,293 | +0.25(+1.78%) |
Jan 14, 2015 | 14.03 | 14.19 | 13.73 | 14.02 | 1,012,929 | -0.21(-1.48%) |
Jan 13, 2015 | 14.30 | 14.50 | 13.52 | 14.23 | 2,088,522 | +0.10(+0.71%) |
Jan 12, 2015 | 14.37 | 14.54 | 14.00 | 14.13 | 1,719,050 | -0.16(-1.12%) |
Jan 09, 2015 | 14.26 | 14.60 | 13.74 | 14.29 | 1,986,516 | +0.07(+0.49%) |
Jan 08, 2015 | 14.30 | 14.68 | 14.08 | 14.22 | 1,609,811 | +0.25(+1.79%) |
Jan 07, 2015 | 13.63 | 14.07 | 13.50 | 13.97 | 2,523,064 | +0.41(+3.02%) |
Jan 06, 2015 | 13.04 | 13.63 | 13.00 | 13.56 | 2,575,220 | +0.53(+4.07%) |
Jan 05, 2015 | 12.73 | 13.13 | 12.73 | 13.03 | 1,183,020 | +0.23(+1.80%) |
Jan 02, 2015 | 13.00 | 13.16 | 12.64 | 12.80 | 934,691 | -0.09(-0.70%) |
Dec 31, 2014 | 12.73 | 12.89 | 12.89 | 12.89 | 931,500 | +0.19(+1.50%) |
Dec 30, 2014 | 12.68 | 12.93 | 12.53 | 12.70 | 980,591 | +0.00(+0.00%) |
Dec 29, 2014 | 12.69 | 12.90 | 12.60 | 12.70 | 680,656 | +0.07(+0.55%) |
Dec 26, 2014 | 12.44 | 12.69 | 12.25 | 12.63 | 741,004 | +0.25(+2.02%) |
Dec 24, 2014 | 12.25 | 12.38 | 12.38 | 12.38 | 765,200 | +0.13(+1.06%) |
Dec 23, 2014 | 13.25 | 13.28 | 12.19 | 12.25 | 1,827,676 | -0.98(-7.41%) |
Dec 22, 2014 | 13.42 | 13.54 | 13.17 | 13.23 | 1,507,581 | -0.21(-1.56%) |
Dec 19, 2014 | 13.10 | 13.55 | 12.94 | 13.44 | 3,558,027 | +0.35(+2.71%) |
Dec 18, 2014 | 13.41 | 13.53 | 13.00 | 13.09 | 1,550,821 | -0.12(-0.95%) |
Dec 17, 2014 | 12.64 | 13.25 | 12.54 | 13.21 | 1,555,422 | +0.64(+5.09%) |
Dec 16, 2014 | 12.71 | 13.01 | 12.50 | 12.57 | 1,500,180 | -0.24(-1.87%) |
Dec 15, 2014 | 13.19 | 13.25 | 12.73 | 12.81 | 1,948,301 | +0.10(+0.79%) |
Dec 12, 2014 | 12.63 | 13.14 | 12.59 | 12.71 | 1,232,937 | -0.04(-0.31%) |
Dec 11, 2014 | 12.75 | 13.13 | 12.66 | 12.75 | 1,244,045 | +0.01(+0.08%) |
Dec 10, 2014 | 13.48 | 13.50 | 12.58 | 12.74 | 1,487,831 | -0.73(-5.42%) |
Dec 09, 2014 | 12.78 | 13.55 | 12.53 | 13.47 | 3,977,663 | +0.48(+3.70%) |
Dec 08, 2014 | 13.10 | 13.20 | 12.85 | 12.99 | 1,799,884 | -0.06(-0.46%) |
Dec 05, 2014 | 12.58 | 13.09 | 12.58 | 13.05 | 1,383,934 | +0.48(+3.82%) |
Dec 04, 2014 | 12.50 | 12.99 | 12.49 | 12.57 | 1,254,761 | -0.22(-1.72%) |
Dec 03, 2014 | 12.41 | 12.85 | 12.21 | 12.79 | 1,589,816 | +0.42(+3.40%) |
Dec 02, 2014 | 12.25 | 12.57 | 12.17 | 12.37 | 2,491,711 | +0.18(+1.48%) |
Dec 01, 2014 | 12.70 | 12.82 | 12.04 | 12.19 | 1,410,597 | -0.59(-4.62%) |
Nov 28, 2014 | 12.89 | 12.93 | 12.49 | 12.78 | 594,321 | -0.11(-0.85%) |
Nov 26, 2014 | 12.49 | 12.89 | 12.89 | 12.89 | 1,351,600 | +0.39(+3.12%) |
Nov 25, 2014 | 12.19 | 12.51 | 12.09 | 12.50 | 1,467,989 | +0.35(+2.88%) |
Nov 24, 2014 | 12.05 | 12.39 | 11.96 | 12.15 | 1,549,924 | +0.22(+1.84%) |
Nov 21, 2014 | 12.58 | 12.77 | 11.88 | 11.93 | 1,764,407 | -0.50(-4.02%) |
Nov 20, 2014 | 12.52 | 12.65 | 12.21 | 12.43 | 1,247,000 | -0.19(-1.51%) |
Nov 19, 2014 | 12.90 | 13.02 | 12.61 | 12.62 | 1,745,134 | -0.23(-1.79%) |
Nov 18, 2014 | 12.49 | 12.90 | 12.30 | 12.85 | 1,649,306 | +0.35(+2.80%) |
Nov 17, 2014 | 12.24 | 12.66 | 12.13 | 12.50 | 2,006,029 | +0.25(+2.04%) |
Nov 14, 2014 | 12.06 | 12.34 | 11.87 | 12.25 | 6,551,190 | -0.14(-1.13%) |
Nov 13, 2014 | 12.74 | 12.76 | 12.17 | 12.39 | 2,229,457 | -0.71(-5.38%) |
Nov 12, 2014 | 12.79 | 13.12 | 12.79 | 13.10 | 1,122,425 | +0.04(+0.34%) |
Nov 11, 2014 | 12.92 | 13.09 | 12.71 | 13.05 | 1,109,947 | +0.13(+1.01%) |
Nov 10, 2014 | 13.03 | 13.21 | 12.77 | 12.92 | 1,729,730 | -0.07(-0.54%) |
Nov 07, 2014 | 13.24 | 13.32 | 12.60 | 12.99 | 1,596,750 | -0.27(-2.04%) |
Nov 06, 2014 | 13.10 | 13.29 | 12.32 | 13.26 | 3,277,135 | +0.90(+7.28%) |
Nov 05, 2014 | 13.16 | 13.23 | 11.96 | 12.36 | 3,473,111 | -0.72(-5.50%) |
Nov 04, 2014 | 12.86 | 13.12 | 12.83 | 13.08 | 1,141,215 | +0.13(+1.00%) |