Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.98 | 14.24 | 13.95 | 14.11 | 3,172,700 | -0.03(-0.24%) |
Jan 29, 2015 | 13.95 | 14.24 | 13.74 | 14.14 | 3,250,987 | +0.22(+1.58%) |
Jan 28, 2015 | 14.12 | 14.20 | 13.38 | 13.92 | 7,776,945 | -0.87(-5.89%) |
Jan 27, 2015 | 14.78 | 14.96 | 14.75 | 14.79 | 3,996,896 | -0.17(-1.13%) |
Jan 26, 2015 | 14.83 | 15.08 | 14.83 | 14.96 | 3,469,508 | +0.07(+0.45%) |
Jan 23, 2015 | 15.01 | 15.07 | 14.80 | 14.89 | 1,893,529 | -0.10(-0.68%) |
Jan 22, 2015 | 14.83 | 15.09 | 14.66 | 14.99 | 2,588,653 | +0.24(+1.60%) |
Jan 21, 2015 | 14.68 | 14.86 | 14.62 | 14.76 | 2,067,795 | +0.05(+0.34%) |
Jan 20, 2015 | 14.56 | 14.76 | 14.39 | 14.71 | 2,472,785 | +0.20(+1.40%) |
Jan 16, 2015 | 14.24 | 14.54 | 14.03 | 14.50 | 2,654,653 | +0.26(+1.84%) |
Jan 15, 2015 | 14.50 | 14.62 | 14.23 | 14.24 | 1,412,420 | -0.24(-1.63%) |
Jan 14, 2015 | 14.42 | 14.61 | 14.28 | 14.48 | 1,470,911 | -0.20(-1.38%) |
Jan 13, 2015 | 14.94 | 15.13 | 14.47 | 14.68 | 1,040,068 | -0.06(-0.40%) |
Jan 12, 2015 | 15.09 | 15.19 | 14.71 | 14.74 | 2,339,948 | -0.20(-1.36%) |
Jan 09, 2015 | 15.15 | 15.21 | 14.88 | 14.94 | 1,031,547 | -0.14(-0.90%) |
Jan 08, 2015 | 14.89 | 15.21 | 14.83 | 15.08 | 2,497,888 | +0.35(+2.35%) |
Jan 07, 2015 | 14.65 | 14.83 | 14.50 | 14.73 | 1,197,500 | +0.23(+1.57%) |
Jan 06, 2015 | 14.85 | 14.91 | 14.34 | 14.50 | 3,077,538 | -0.30(-2.00%) |
Jan 05, 2015 | 14.99 | 15.01 | 14.58 | 14.80 | 2,563,839 | -0.29(-1.90%) |
Jan 02, 2015 | 15.43 | 15.74 | 14.91 | 15.09 | 2,075,971 | -0.11(-0.75%) |
Dec 31, 2014 | 15.41 | 15.54 | 15.20 | 15.20 | 3,326,944 | -0.21(-1.34%) |
Dec 30, 2014 | 15.50 | 15.57 | 15.35 | 15.41 | 1,197,723 | -0.05(-0.35%) |
Dec 29, 2014 | 15.42 | 15.53 | 15.34 | 15.46 | 1,734,455 | +0.03(+0.16%) |
Dec 26, 2014 | 15.59 | 15.63 | 15.35 | 15.44 | 926,748 | -0.05(-0.33%) |
Dec 24, 2014 | 15.53 | 15.49 | 15.49 | 15.49 | 980,638 | -0.01(-0.08%) |
Dec 23, 2014 | 15.45 | 15.61 | 15.36 | 15.50 | 1,317,052 | +0.18(+1.18%) |
Dec 22, 2014 | 15.40 | 15.49 | 15.31 | 15.32 | 2,027,915 | -0.08(-0.52%) |
Dec 19, 2014 | 15.32 | 15.55 | 15.28 | 15.40 | 2,482,162 | +0.00(+0.00%) |
Dec 18, 2014 | 15.43 | 15.46 | 15.21 | 15.40 | 1,797,277 | +0.13(+0.83%) |
Dec 17, 2014 | 15.02 | 15.29 | 14.86 | 15.27 | 1,403,845 | +0.36(+2.43%) |
Dec 16, 2014 | 14.95 | 15.16 | 14.85 | 14.91 | 1,667,137 | -0.03(-0.17%) |
Dec 15, 2014 | 15.14 | 15.18 | 14.78 | 14.94 | 1,780,134 | -0.10(-0.67%) |
Dec 12, 2014 | 15.20 | 15.26 | 15.00 | 15.04 | 1,533,261 | -0.26(-1.68%) |
Dec 11, 2014 | 15.37 | 15.52 | 15.27 | 15.29 | 1,458,650 | +0.05(+0.33%) |
Dec 10, 2014 | 15.63 | 15.79 | 15.23 | 15.24 | 1,873,501 | -0.40(-2.58%) |
Dec 09, 2014 | 15.29 | 15.66 | 15.15 | 15.65 | 2,598,273 | +0.16(+1.03%) |
Dec 08, 2014 | 15.96 | 16.04 | 15.45 | 15.49 | 2,831,739 | -0.45(-2.85%) |
Dec 05, 2014 | 15.78 | 16.03 | 15.69 | 15.94 | 2,682,112 | +0.08(+0.50%) |
Dec 04, 2014 | 15.73 | 15.88 | 15.58 | 15.86 | 2,865,484 | +0.44(+2.84%) |
Dec 03, 2014 | 15.11 | 15.45 | 15.05 | 15.42 | 1,959,546 | +0.34(+2.26%) |
Dec 02, 2014 | 14.79 | 15.10 | 14.79 | 15.08 | 1,599,284 | +0.30(+2.02%) |
Dec 01, 2014 | 14.87 | 14.92 | 14.77 | 14.79 | 1,609,375 | -0.18(-1.18%) |
Nov 28, 2014 | 14.78 | 14.99 | 14.73 | 14.96 | 1,092,829 | +0.25(+1.72%) |
Nov 26, 2014 | 14.80 | 14.71 | 14.71 | 14.71 | 3,915,422 | -0.11(-0.77%) |
Nov 25, 2014 | 15.01 | 15.02 | 14.75 | 14.82 | 1,295,685 | -0.14(-0.93%) |
Nov 24, 2014 | 14.88 | 14.96 | 14.82 | 14.96 | 1,634,925 | +0.11(+0.74%) |
Nov 21, 2014 | 14.95 | 15.08 | 14.83 | 14.85 | 1,357,879 | -0.05(-0.34%) |
Nov 20, 2014 | 14.83 | 14.93 | 14.75 | 14.90 | 1,366,692 | +0.03(+0.21%) |
Nov 19, 2014 | 14.84 | 14.94 | 14.65 | 14.87 | 1,453,229 | +0.06(+0.43%) |
Nov 18, 2014 | 14.72 | 14.90 | 14.65 | 14.81 | 2,330,903 | +0.13(+0.90%) |
Nov 17, 2014 | 14.60 | 14.94 | 14.56 | 14.68 | 4,538,206 | +0.08(+0.55%) |
Nov 14, 2014 | 14.48 | 14.65 | 14.47 | 14.60 | 1,309,572 | +0.08(+0.55%) |
Nov 13, 2014 | 14.12 | 14.68 | 14.12 | 14.52 | 1,949,390 | -0.03(-0.17%) |
Nov 12, 2014 | 14.12 | 14.56 | 14.04 | 14.54 | 3,182,254 | +0.42(+2.95%) |
Nov 11, 2014 | 13.97 | 14.17 | 13.86 | 14.12 | 1,492,062 | +0.14(+1.02%) |
Nov 10, 2014 | 14.05 | 14.11 | 13.86 | 13.98 | 1,481,167 | -0.01(-0.09%) |
Nov 07, 2014 | 14.25 | 14.26 | 13.98 | 13.99 | 1,785,938 | -0.24(-1.70%) |
Nov 06, 2014 | 14.12 | 14.46 | 14.02 | 14.24 | 3,284,094 | +0.14(+0.97%) |
Nov 05, 2014 | 13.77 | 14.10 | 13.71 | 14.10 | 3,025,490 | +0.36(+2.60%) |
Nov 04, 2014 | 13.73 | 13.78 | 13.67 | 13.74 | 1,620,898 | -0.01(-0.06%) |