Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.24 | 15.35 | 14.75 | 15.17 | 1,154,880 | -0.17(-1.11%) |
Jan 29, 2015 | 16.32 | 16.39 | 15.03 | 15.34 | 2,370,331 | -0.71(-4.42%) |
Jan 28, 2015 | 15.70 | 16.59 | 15.70 | 16.05 | 2,702,682 | +0.57(+3.68%) |
Jan 27, 2015 | 14.87 | 15.92 | 14.86 | 15.48 | 2,168,268 | +0.38(+2.52%) |
Jan 26, 2015 | 15.01 | 15.25 | 14.89 | 15.10 | 1,217,590 | +0.14(+0.94%) |
Jan 23, 2015 | 14.68 | 15.35 | 14.50 | 14.96 | 2,024,745 | +0.48(+3.31%) |
Jan 22, 2015 | 14.20 | 14.52 | 14.00 | 14.48 | 1,580,042 | +0.26(+1.83%) |
Jan 21, 2015 | 13.71 | 14.56 | 13.47 | 14.22 | 2,359,386 | +0.51(+3.72%) |
Jan 20, 2015 | 13.48 | 13.82 | 13.21 | 13.71 | 1,040,713 | +0.36(+2.70%) |
Jan 16, 2015 | 13.28 | 13.54 | 13.24 | 13.35 | 1,262,653 | +0.03(+0.23%) |
Jan 15, 2015 | 13.56 | 13.63 | 13.27 | 13.32 | 1,271,574 | -0.09(-0.67%) |
Jan 14, 2015 | 13.34 | 13.65 | 13.21 | 13.41 | 1,396,779 | +0.16(+1.21%) |
Jan 13, 2015 | 13.60 | 13.89 | 13.02 | 13.25 | 1,331,861 | -0.08(-0.60%) |
Jan 12, 2015 | 13.52 | 13.61 | 13.25 | 13.33 | 667,572 | -0.10(-0.74%) |
Jan 09, 2015 | 13.17 | 13.68 | 12.90 | 13.43 | 1,007,551 | +0.36(+2.75%) |
Jan 08, 2015 | 12.80 | 13.19 | 12.71 | 13.07 | 527,806 | +0.53(+4.23%) |
Jan 07, 2015 | 12.72 | 12.73 | 12.41 | 12.54 | 528,013 | -0.04(-0.32%) |
Jan 06, 2015 | 13.16 | 13.16 | 12.51 | 12.58 | 1,014,238 | -0.44(-3.38%) |
Jan 05, 2015 | 13.17 | 13.38 | 12.98 | 13.02 | 1,223,806 | -0.13(-0.99%) |
Jan 02, 2015 | 13.36 | 13.46 | 12.81 | 13.15 | 613,296 | -0.18(-1.35%) |
Dec 31, 2014 | 13.26 | 13.33 | 13.33 | 13.33 | 863,000 | +0.23(+1.76%) |
Dec 30, 2014 | 12.98 | 13.57 | 12.96 | 13.10 | 906,831 | +0.16(+1.24%) |
Dec 29, 2014 | 12.65 | 13.39 | 12.38 | 12.94 | 1,466,430 | +0.18(+1.41%) |
Dec 26, 2014 | 12.65 | 13.10 | 12.58 | 12.76 | 1,348,979 | +0.15(+1.19%) |
Dec 24, 2014 | 12.40 | 12.61 | 12.61 | 12.61 | 474,300 | +0.07(+0.56%) |
Dec 23, 2014 | 12.73 | 12.82 | 12.45 | 12.54 | 878,313 | -0.29(-2.26%) |
Dec 22, 2014 | 13.00 | 13.09 | 12.71 | 12.83 | 388,257 | -0.22(-1.69%) |
Dec 19, 2014 | 13.02 | 13.23 | 12.75 | 13.05 | 618,375 | +0.11(+0.85%) |
Dec 18, 2014 | 13.06 | 13.21 | 12.86 | 12.94 | 722,069 | +0.12(+0.94%) |
Dec 17, 2014 | 12.92 | 13.01 | 12.35 | 12.82 | 1,057,645 | -0.02(-0.16%) |
Dec 16, 2014 | 12.83 | 13.29 | 12.75 | 12.84 | 1,314,884 | -0.53(-3.96%) |
Dec 15, 2014 | 13.35 | 13.61 | 13.07 | 13.37 | 1,074,364 | -0.15(-1.11%) |
Dec 12, 2014 | 13.27 | 13.72 | 13.23 | 13.52 | 571,606 | +0.18(+1.35%) |
Dec 11, 2014 | 13.42 | 13.65 | 13.30 | 13.34 | 674,642 | -0.12(-0.89%) |
Dec 10, 2014 | 14.05 | 14.05 | 13.41 | 13.46 | 791,742 | -0.32(-2.32%) |
Dec 09, 2014 | 13.24 | 14.00 | 13.02 | 13.78 | 1,053,560 | +0.20(+1.47%) |
Dec 08, 2014 | 14.00 | 14.26 | 13.50 | 13.58 | 1,187,755 | -0.32(-2.30%) |
Dec 05, 2014 | 13.84 | 14.24 | 13.84 | 13.90 | 1,295,595 | +0.06(+0.43%) |
Dec 04, 2014 | 13.26 | 13.88 | 13.20 | 13.84 | 1,154,222 | +0.53(+3.98%) |
Dec 03, 2014 | 13.13 | 13.60 | 13.11 | 13.31 | 1,523,467 | +0.32(+2.46%) |
Dec 02, 2014 | 12.64 | 13.19 | 12.55 | 12.99 | 1,283,780 | +0.34(+2.69%) |
Dec 01, 2014 | 12.65 | 12.87 | 12.32 | 12.65 | 1,466,185 | -0.21(-1.63%) |
Nov 28, 2014 | 12.84 | 13.12 | 12.83 | 12.86 | 559,837 | -0.16(-1.23%) |
Nov 26, 2014 | 12.71 | 13.02 | 13.02 | 13.02 | 1,642,800 | +0.16(+1.28%) |
Nov 25, 2014 | 12.82 | 13.33 | 12.78 | 12.86 | 2,553,104 | +0.13(+1.06%) |
Nov 24, 2014 | 12.17 | 12.97 | 12.17 | 12.72 | 3,814,192 | +0.77(+6.44%) |
Nov 21, 2014 | 11.97 | 12.18 | 11.82 | 11.95 | 2,363,750 | +0.17(+1.44%) |
Nov 20, 2014 | 11.10 | 11.89 | 11.02 | 11.78 | 926,781 | +0.65(+5.84%) |
Nov 19, 2014 | 11.37 | 11.45 | 11.08 | 11.13 | 596,280 | -0.25(-2.20%) |
Nov 18, 2014 | 11.05 | 11.47 | 11.02 | 11.38 | 978,177 | +0.27(+2.43%) |
Nov 17, 2014 | 11.19 | 11.31 | 11.07 | 11.11 | 1,280,794 | -0.34(-2.97%) |
Nov 14, 2014 | 11.04 | 11.60 | 10.89 | 11.45 | 1,141,108 | +0.41(+3.71%) |
Nov 13, 2014 | 10.73 | 11.36 | 10.64 | 11.04 | 2,530,889 | +0.62(+5.95%) |
Nov 12, 2014 | 10.21 | 10.48 | 10.02 | 10.42 | 754,433 | +0.22(+2.16%) |
Nov 11, 2014 | 10.20 | 10.24 | 9.950 | 10.20 | 314,838 | -0.02(-0.20%) |
Nov 10, 2014 | 10.38 | 10.39 | 10.12 | 10.22 | 844,719 | -0.01(-0.10%) |
Nov 07, 2014 | 10.34 | 10.48 | 10.11 | 10.23 | 463,503 | -0.09(-0.87%) |
Nov 06, 2014 | 10.10 | 10.36 | 10.09 | 10.32 | 596,128 | +0.17(+1.67%) |
Nov 05, 2014 | 10.05 | 10.39 | 9.860 | 10.15 | 939,904 | +0.15(+1.50%) |
Nov 04, 2014 | 10.00 | 10.18 | 9.870 | 10.00 | 587,691 | -0.03(-0.30%) |