Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.15 | 13.48 | 13.02 | 13.28 | 3,459,811 | -0.12(-0.90%) |
Jan 29, 2015 | 13.46 | 13.75 | 13.23 | 13.40 | 3,546,695 | -0.09(-0.63%) |
Jan 28, 2015 | 13.86 | 13.91 | 13.48 | 13.48 | 3,008,218 | -0.37(-2.65%) |
Jan 27, 2015 | 13.68 | 13.93 | 13.65 | 13.85 | 2,883,223 | +0.13(+0.92%) |
Jan 26, 2015 | 13.62 | 13.87 | 13.53 | 13.72 | 2,663,522 | +0.10(+0.70%) |
Jan 23, 2015 | 13.58 | 13.75 | 13.58 | 13.63 | 2,986,560 | +0.05(+0.40%) |
Jan 22, 2015 | 13.33 | 13.69 | 13.29 | 13.57 | 4,261,396 | +0.27(+2.02%) |
Jan 21, 2015 | 12.90 | 13.32 | 12.89 | 13.30 | 5,689,207 | +0.38(+2.93%) |
Jan 20, 2015 | 12.91 | 13.08 | 12.55 | 12.92 | 6,898,934 | -0.03(-0.23%) |
Jan 16, 2015 | 12.32 | 12.97 | 12.27 | 12.96 | 5,606,824 | +0.61(+4.95%) |
Jan 15, 2015 | 12.49 | 12.49 | 12.20 | 12.34 | 5,001,385 | +0.01(+0.07%) |
Jan 14, 2015 | 12.16 | 12.41 | 12.06 | 12.34 | 4,673,014 | +0.07(+0.60%) |
Jan 13, 2015 | 12.53 | 12.63 | 12.13 | 12.26 | 5,440,271 | -0.25(-1.99%) |
Jan 12, 2015 | 12.71 | 12.75 | 12.46 | 12.51 | 5,366,753 | -0.30(-2.37%) |
Jan 09, 2015 | 13.00 | 13.10 | 12.80 | 12.82 | 5,292,965 | -0.19(-1.47%) |
Jan 08, 2015 | 13.11 | 13.14 | 12.92 | 13.01 | 5,553,020 | +0.14(+1.06%) |
Jan 07, 2015 | 13.14 | 13.14 | 12.80 | 12.87 | 4,790,264 | -0.11(-0.84%) |
Jan 06, 2015 | 13.46 | 13.46 | 12.86 | 12.98 | 5,475,464 | -0.56(-4.17%) |
Jan 05, 2015 | 13.96 | 14.06 | 13.51 | 13.54 | 4,472,571 | -0.54(-3.82%) |
Jan 02, 2015 | 13.99 | 14.19 | 13.99 | 14.08 | 2,712,865 | -0.01(-0.08%) |
Dec 31, 2014 | 14.04 | 14.09 | 14.09 | 14.09 | 2,901,616 | +0.00(+0.02%) |
Dec 30, 2014 | 14.02 | 14.15 | 13.91 | 14.09 | 2,260,371 | +0.04(+0.27%) |
Dec 29, 2014 | 13.97 | 14.20 | 13.92 | 14.05 | 3,746,565 | +0.08(+0.55%) |
Dec 26, 2014 | 13.89 | 14.05 | 13.88 | 13.97 | 1,628,856 | +0.10(+0.69%) |
Dec 24, 2014 | 13.84 | 13.88 | 13.88 | 13.88 | 1,356,325 | +0.04(+0.32%) |
Dec 23, 2014 | 13.83 | 13.94 | 13.72 | 13.84 | 2,778,361 | +0.13(+0.94%) |
Dec 22, 2014 | 13.57 | 13.75 | 13.43 | 13.71 | 3,648,912 | +0.06(+0.44%) |
Dec 19, 2014 | 13.34 | 13.71 | 13.23 | 13.65 | 5,801,157 | +0.40(+3.00%) |
Dec 18, 2014 | 13.35 | 13.54 | 12.99 | 13.25 | 3,510,248 | +0.26(+1.98%) |
Dec 17, 2014 | 12.88 | 13.13 | 12.71 | 12.99 | 5,783,760 | +0.13(+1.00%) |
Dec 16, 2014 | 12.75 | 13.12 | 12.75 | 12.86 | 4,385,012 | +0.06(+0.49%) |
Dec 15, 2014 | 12.87 | 13.16 | 12.62 | 12.80 | 3,873,563 | -0.07(-0.55%) |
Dec 12, 2014 | 13.05 | 13.23 | 12.77 | 12.87 | 3,916,014 | -0.29(-2.21%) |
Dec 11, 2014 | 13.08 | 13.48 | 13.08 | 13.16 | 4,356,521 | +0.01(+0.04%) |
Dec 10, 2014 | 13.40 | 13.46 | 12.94 | 13.16 | 7,873,580 | -0.40(-2.95%) |
Dec 09, 2014 | 13.39 | 13.56 | 13.27 | 13.56 | 7,821,045 | +0.13(+0.94%) |
Dec 08, 2014 | 13.77 | 13.95 | 13.31 | 13.43 | 9,171,537 | -0.59(-4.22%) |
Dec 05, 2014 | 14.13 | 14.48 | 13.97 | 14.02 | 9,688,316 | -0.45(-3.12%) |
Dec 04, 2014 | 15.04 | 15.68 | 14.35 | 14.47 | 26,028,918 | +1.35(+10.28%) |
Dec 03, 2014 | 12.71 | 13.15 | 12.66 | 13.12 | 4,194,346 | +0.47(+3.70%) |
Dec 02, 2014 | 12.53 | 12.75 | 12.50 | 12.66 | 4,448,542 | +0.09(+0.70%) |
Dec 01, 2014 | 12.66 | 12.76 | 12.41 | 12.57 | 4,900,145 | -0.04(-0.28%) |
Nov 28, 2014 | 12.69 | 12.73 | 12.55 | 12.60 | 2,615,026 | -0.46(-3.54%) |
Nov 26, 2014 | 12.90 | 13.07 | 13.07 | 13.07 | 4,754,434 | +0.19(+1.49%) |
Nov 25, 2014 | 12.79 | 13.01 | 12.75 | 12.88 | 4,211,867 | +0.13(+1.05%) |
Nov 24, 2014 | 12.76 | 12.90 | 12.72 | 12.74 | 2,712,551 | -0.03(-0.26%) |
Nov 21, 2014 | 12.86 | 12.90 | 12.73 | 12.77 | 2,490,498 | +0.05(+0.37%) |
Nov 20, 2014 | 12.60 | 12.80 | 12.56 | 12.73 | 2,968,247 | +0.12(+0.93%) |
Nov 19, 2014 | 12.54 | 12.66 | 12.46 | 12.61 | 4,337,143 | +0.15(+1.17%) |
Nov 18, 2014 | 12.43 | 12.57 | 12.42 | 12.46 | 3,170,342 | +0.09(+0.73%) |
Nov 17, 2014 | 12.37 | 12.53 | 12.35 | 12.37 | 4,010,169 | -0.06(-0.51%) |
Nov 14, 2014 | 12.50 | 12.53 | 12.41 | 12.44 | 2,000,670 | -0.02(-0.15%) |
Nov 13, 2014 | 12.58 | 12.67 | 12.40 | 12.46 | 3,962,147 | -0.11(-0.87%) |
Nov 12, 2014 | 12.54 | 12.64 | 12.45 | 12.57 | 3,905,629 | +0.12(+0.95%) |
Nov 11, 2014 | 12.28 | 12.45 | 12.15 | 12.45 | 4,394,651 | +0.18(+1.43%) |
Nov 10, 2014 | 12.59 | 12.59 | 12.23 | 12.27 | 3,329,246 | -0.13(-1.07%) |
Nov 07, 2014 | 12.26 | 12.49 | 12.25 | 12.40 | 4,248,637 | +0.21(+1.71%) |
Nov 06, 2014 | 12.31 | 12.41 | 12.16 | 12.20 | 3,985,388 | -0.16(-1.27%) |
Nov 05, 2014 | 12.45 | 12.49 | 12.30 | 12.35 | 3,895,958 | -0.03(-0.24%) |
Nov 04, 2014 | 12.64 | 12.68 | 12.29 | 12.38 | 5,259,719 | -0.27(-2.14%) |