Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.80 | 12.37 | 11.68 | 12.24 | 10,450,605 | +0.19(+1.58%) |
Jan 29, 2015 | 12.79 | 12.88 | 11.89 | 12.05 | 11,430,482 | -0.70(-5.49%) |
Jan 28, 2015 | 13.51 | 13.51 | 12.72 | 12.75 | 10,416,269 | -0.92(-6.73%) |
Jan 27, 2015 | 13.23 | 13.72 | 13.16 | 13.67 | 6,786,551 | +0.41(+3.09%) |
Jan 26, 2015 | 13.35 | 13.45 | 13.14 | 13.26 | 4,405,002 | -0.12(-0.90%) |
Jan 23, 2015 | 13.34 | 13.58 | 13.20 | 13.38 | 6,990,840 | +0.08(+0.60%) |
Jan 22, 2015 | 13.36 | 13.46 | 13.10 | 13.30 | 11,304,857 | -0.04(-0.30%) |
Jan 21, 2015 | 13.16 | 13.39 | 13.12 | 13.34 | 8,580,236 | +0.37(+2.85%) |
Jan 20, 2015 | 13.34 | 13.34 | 12.76 | 12.97 | 9,652,705 | -0.65(-4.77%) |
Jan 16, 2015 | 12.87 | 13.69 | 12.83 | 13.62 | 9,404,509 | +0.83(+6.49%) |
Jan 15, 2015 | 12.92 | 13.19 | 12.74 | 12.79 | 12,166,843 | +0.26(+2.08%) |
Jan 14, 2015 | 12.51 | 12.73 | 12.24 | 12.53 | 9,879,705 | -0.09(-0.71%) |
Jan 13, 2015 | 12.66 | 12.77 | 12.49 | 12.62 | 9,598,054 | -0.03(-0.24%) |
Jan 12, 2015 | 12.84 | 12.84 | 12.53 | 12.65 | 10,822,605 | -0.39(-2.99%) |
Jan 09, 2015 | 13.11 | 13.15 | 12.89 | 13.04 | 11,330,773 | -0.08(-0.61%) |
Jan 08, 2015 | 13.07 | 13.31 | 12.94 | 13.12 | 8,747,268 | +0.21(+1.63%) |
Jan 07, 2015 | 13.04 | 13.11 | 12.88 | 12.91 | 14,322,148 | +0.01(+0.08%) |
Jan 06, 2015 | 13.03 | 13.13 | 12.81 | 12.90 | 11,037,154 | -0.22(-1.68%) |
Jan 05, 2015 | 13.58 | 13.72 | 13.00 | 13.12 | 10,247,808 | -0.69(-5.00%) |
Jan 02, 2015 | 13.82 | 13.99 | 13.59 | 13.81 | 8,981,548 | -0.06(-0.43%) |
Dec 31, 2014 | 13.84 | 13.87 | 13.87 | 13.87 | 6,556,500 | +0.02(+0.14%) |
Dec 30, 2014 | 13.71 | 14.04 | 13.68 | 13.85 | 7,031,326 | -0.09(-0.65%) |
Dec 29, 2014 | 13.80 | 14.03 | 13.75 | 13.94 | 8,731,225 | +0.24(+1.75%) |
Dec 26, 2014 | 13.85 | 13.93 | 13.53 | 13.70 | 4,178,352 | -0.03(-0.22%) |
Dec 24, 2014 | 13.63 | 13.73 | 13.73 | 13.73 | 3,596,700 | -0.03(-0.22%) |
Dec 23, 2014 | 13.52 | 13.86 | 13.52 | 13.76 | 7,369,078 | +0.26(+1.93%) |
Dec 22, 2014 | 13.89 | 13.94 | 13.15 | 13.50 | 9,482,332 | -0.65(-4.59%) |
Dec 19, 2014 | 13.57 | 14.20 | 13.30 | 14.15 | 9,762,112 | +0.74(+5.52%) |
Dec 18, 2014 | 13.68 | 13.73 | 13.07 | 13.41 | 10,406,695 | +0.38(+2.92%) |
Dec 17, 2014 | 12.53 | 13.33 | 12.31 | 13.03 | 13,665,642 | +0.55(+4.41%) |
Dec 16, 2014 | 11.52 | 12.88 | 11.44 | 12.48 | 14,717,836 | +0.86(+7.40%) |
Dec 15, 2014 | 12.15 | 12.34 | 11.55 | 11.62 | 12,576,096 | -0.57(-4.68%) |
Dec 12, 2014 | 12.28 | 12.47 | 12.16 | 12.19 | 8,591,141 | -0.39(-3.10%) |
Dec 11, 2014 | 12.68 | 13.09 | 12.50 | 12.58 | 8,307,286 | -0.16(-1.26%) |
Dec 10, 2014 | 13.07 | 13.12 | 12.57 | 12.74 | 13,392,195 | -0.60(-4.50%) |
Dec 09, 2014 | 13.36 | 13.66 | 13.11 | 13.34 | 12,560,193 | -0.10(-0.74%) |
Dec 08, 2014 | 14.48 | 14.54 | 13.23 | 13.44 | 11,211,089 | -1.29(-8.76%) |
Dec 05, 2014 | 15.02 | 15.08 | 14.54 | 14.73 | 8,172,020 | -0.24(-1.60%) |
Dec 04, 2014 | 15.34 | 15.39 | 14.94 | 14.97 | 6,214,916 | -0.51(-3.29%) |
Dec 03, 2014 | 15.56 | 15.87 | 15.46 | 15.48 | 6,611,163 | -0.11(-0.71%) |
Dec 02, 2014 | 15.62 | 16.01 | 15.40 | 15.59 | 6,967,617 | -0.13(-0.83%) |
Dec 01, 2014 | 15.82 | 16.16 | 15.38 | 15.72 | 7,627,778 | -0.06(-0.38%) |
Nov 28, 2014 | 16.47 | 16.58 | 15.76 | 15.78 | 6,426,605 | -2.04(-11.45%) |
Nov 26, 2014 | 18.03 | 17.82 | 17.82 | 17.82 | 4,766,500 | -0.33(-1.82%) |
Nov 25, 2014 | 18.32 | 18.62 | 18.02 | 18.15 | 4,750,427 | -0.12(-0.66%) |
Nov 24, 2014 | 18.62 | 18.67 | 18.09 | 18.27 | 4,548,988 | -0.31(-1.67%) |
Nov 21, 2014 | 18.50 | 19.05 | 18.43 | 18.58 | 8,206,352 | +0.40(+2.20%) |
Nov 20, 2014 | 17.77 | 18.39 | 17.76 | 18.18 | 6,695,044 | +0.38(+2.13%) |
Nov 19, 2014 | 17.89 | 17.91 | 17.48 | 17.80 | 4,355,672 | +0.00(+0.00%) |
Nov 18, 2014 | 17.68 | 17.93 | 17.51 | 17.80 | 3,809,083 | -0.01(-0.06%) |
Nov 17, 2014 | 17.85 | 17.99 | 17.68 | 17.81 | 4,501,613 | -0.10(-0.56%) |
Nov 14, 2014 | 17.51 | 17.95 | 17.39 | 17.91 | 6,525,481 | +0.56(+3.23%) |
Nov 13, 2014 | 18.10 | 18.12 | 17.18 | 17.35 | 6,808,257 | -0.81(-4.46%) |
Nov 12, 2014 | 18.36 | 18.71 | 18.05 | 18.16 | 7,136,744 | -0.31(-1.68%) |
Nov 11, 2014 | 18.48 | 18.64 | 18.20 | 18.47 | 5,125,421 | -0.02(-0.11%) |
Nov 10, 2014 | 19.10 | 19.30 | 18.35 | 18.49 | 4,445,452 | -0.42(-2.22%) |
Nov 07, 2014 | 18.48 | 19.04 | 18.45 | 18.91 | 5,265,537 | +0.54(+2.94%) |
Nov 06, 2014 | 18.39 | 18.43 | 17.96 | 18.37 | 6,654,365 | -0.07(-0.38%) |
Nov 05, 2014 | 17.85 | 18.52 | 17.67 | 18.44 | 6,513,626 | +0.74(+4.18%) |
Nov 04, 2014 | 18.10 | 18.19 | 17.49 | 17.70 | 6,476,670 | -0.65(-3.54%) |