Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.11 | 15.24 | 14.74 | 14.85 | 2,791,494 | -0.37(-2.43%) |
Jan 29, 2015 | 14.85 | 15.46 | 14.58 | 15.22 | 3,155,648 | +0.41(+2.77%) |
Jan 28, 2015 | 15.58 | 15.70 | 14.55 | 14.81 | 4,261,226 | -0.61(-3.96%) |
Jan 27, 2015 | 15.24 | 15.98 | 15.20 | 15.42 | 4,843,393 | -0.18(-1.12%) |
Jan 26, 2015 | 15.94 | 16.54 | 15.41 | 15.60 | 6,422,134 | -0.39(-2.47%) |
Jan 23, 2015 | 15.36 | 16.32 | 15.23 | 15.99 | 5,283,861 | +0.51(+3.29%) |
Jan 22, 2015 | 15.02 | 15.72 | 14.70 | 15.48 | 5,958,550 | +0.59(+3.96%) |
Jan 21, 2015 | 14.89 | 5,841,822 | +0.05(+0.34%) | |||
Jan 20, 2015 | 14.37 | 14.92 | 14.03 | 14.84 | 5,036,880 | +0.32(+2.24%) |
Jan 16, 2015 | 13.67 | 14.57 | 13.55 | 14.52 | 4,264,871 | +0.79(+5.79%) |
Jan 15, 2015 | 14.60 | 13.66 | 13.72 | 3,985,472 | -0.55(-3.85%) | |
Jan 14, 2015 | 13.77 | 14.76 | 13.70 | 14.27 | 3,707,485 | -0.07(-0.49%) |
Jan 13, 2015 | 14.34 | 5,321,548 | -0.30(-2.05%) | |||
Jan 12, 2015 | 14.60 | 14.78 | 14.00 | 14.64 | 5,207,892 | +0.08(+0.55%) |
Jan 09, 2015 | 13.55 | 14.81 | 13.23 | 14.56 | 7,644,361 | +1.00(+7.37%) |
Jan 08, 2015 | 13.53 | 13.88 | 13.22 | 13.56 | 3,704,358 | +0.16(+1.19%) |
Jan 07, 2015 | 13.11 | 13.52 | 12.90 | 13.40 | 3,534,471 | +0.59(+4.56%) |
Jan 06, 2015 | 13.40 | 13.61 | 12.38 | 12.81 | 4,735,726 | -0.51(-3.79%) |
Jan 05, 2015 | 13.02 | 13.78 | 12.95 | 13.32 | 4,698,857 | -0.01(-0.08%) |
Jan 02, 2015 | 12.33 | 13.59 | 12.33 | 13.33 | 6,661,996 | +1.08(+8.82%) |
Dec 31, 2014 | 12.25 | 12.25 | 12.25 | 0 | -0.04(-0.33%) | |
Dec 30, 2014 | 12.52 | 12.73 | 12.19 | 12.29 | 3,613,307 | -0.37(-2.88%) |
Dec 29, 2014 | 12.87 | 13.15 | 12.46 | 12.65 | 5,047,608 | -0.17(-1.29%) |
Dec 26, 2014 | 13.31 | 13.62 | 12.43 | 12.82 | 9,472,686 | -0.24(-1.84%) |
Dec 24, 2014 | 13.06 | 13.06 | 13.06 | 0 | +1.22(+10.30%) | |
Dec 23, 2014 | 14.75 | 15.15 | 11.41 | 11.84 | 29,131,108 | -3.65(-23.56%) |
Dec 22, 2014 | 15.20 | 16.87 | 14.56 | 15.49 | 45,492,752 | +1.28(+9.01%) |
Dec 19, 2014 | 14.36 | 14.54 | 13.90 | 14.21 | 6,566,041 | -0.33(-2.30%) |
Dec 18, 2014 | 14.81 | 14.95 | 14.28 | 14.54 | 4,454,919 | +0.35(+2.43%) |
Dec 17, 2014 | 13.00 | 14.21 | 12.92 | 14.20 | 4,660,733 | +1.28(+9.91%) |
Dec 16, 2014 | 13.42 | 12.92 | 3,161,677 | +0.20(+1.57%) | ||
Dec 15, 2014 | 13.49 | 13.69 | 12.57 | 12.72 | 4,425,033 | -0.56(-4.22%) |
Dec 12, 2014 | 13.35 | 13.75 | 13.01 | 13.28 | 3,941,829 | -0.11(-0.82%) |
Dec 11, 2014 | 13.46 | 14.12 | 13.21 | 13.39 | 4,406,562 | -0.01(-0.07%) |
Dec 10, 2014 | 13.97 | 14.30 | 13.32 | 13.40 | 3,650,624 | -0.72(-5.10%) |
Dec 09, 2014 | 13.08 | 14.22 | 12.88 | 14.12 | 3,424,938 | +0.64(+4.79%) |
Dec 08, 2014 | 14.82 | 15.31 | 13.32 | 13.47 | 8,274,553 | -1.34(-9.01%) |
Dec 05, 2014 | 13.94 | 14.82 | 13.83 | 14.81 | 6,276,362 | +1.01(+7.32%) |
Dec 04, 2014 | 13.80 | 14.14 | 13.55 | 13.80 | 3,783,423 | +0.03(+0.22%) |
Dec 03, 2014 | 13.22 | 13.92 | 13.03 | 13.77 | 5,102,654 | +0.53(+4.00%) |
Dec 02, 2014 | 12.33 | 13.46 | 12.33 | 13.24 | 5,256,762 | +0.91(+7.38%) |
Dec 01, 2014 | 12.87 | 13.05 | 12.15 | 12.33 | 3,894,323 | -0.54(-4.20%) |
Nov 28, 2014 | 13.21 | 13.49 | 12.83 | 12.87 | 2,396,340 | -0.34(-2.57%) |
Nov 26, 2014 | 13.21 | 13.21 | 13.21 | 0 | +0.46(+3.57%) | |
Nov 25, 2014 | 13.20 | 13.25 | 12.53 | 12.76 | 2,966,553 | -0.36(-2.78%) |
Nov 24, 2014 | 13.21 | 13.45 | 13.04 | 13.12 | 3,627,159 | -0.04(-0.30%) |
Nov 21, 2014 | 13.52 | 13.68 | 13.04 | 13.16 | 3,625,127 | -0.14(-1.05%) |
Nov 20, 2014 | 12.76 | 13.43 | 12.61 | 13.30 | 3,635,119 | +0.39(+3.02%) |
Nov 19, 2014 | 13.25 | 13.59 | 12.60 | 12.91 | 5,431,217 | -0.40(-3.01%) |
Nov 18, 2014 | 13.30 | 13.88 | 13.13 | 13.31 | 5,010,064 | -0.01(-0.08%) |
Nov 17, 2014 | 13.87 | 14.18 | 13.07 | 13.32 | 6,013,071 | -0.64(-4.62%) |
Nov 14, 2014 | 13.55 | 14.35 | 13.43 | 13.96 | 7,795,493 | +0.47(+3.52%) |
Nov 13, 2014 | 14.26 | 15.00 | 13.35 | 13.49 | 13,477,498 | -1.36(-9.16%) |
Nov 12, 2014 | 12.25 | 14.86 | 12.00 | 14.85 | 19,742,400 | +2.37(+18.99%) |
Nov 11, 2014 | 13.13 | 13.38 | 12.22 | 12.48 | 14,913,961 | -0.37(-2.88%) |
Nov 10, 2014 | 10.85 | 12.95 | 10.67 | 12.85 | 28,787,380 | +2.74(+27.10%) |
Nov 07, 2014 | 10.20 | 10.26 | 9.950 | 10.11 | 3,143,386 | -0.15(-1.46%) |
Nov 06, 2014 | 10.23 | 10.35 | 9.950 | 10.26 | 3,583,947 | +0.11(+1.08%) |
Nov 05, 2014 | 10.35 | 10.54 | 10.05 | 10.15 | 5,751,155 | -0.08(-0.78%) |
Nov 04, 2014 | 11.63 | 11.70 | 9.630 | 10.23 | 19,662,136 | -1.89(-15.59%) |