Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.16 | 10.85 | 10.11 | 10.74 | 16,633,308 | +0.44(+4.27%) |
Jan 29, 2015 | 10.17 | 10.37 | 9.980 | 10.30 | 10,062,633 | +0.12(+1.18%) |
Jan 28, 2015 | 10.40 | 10.44 | 10.05 | 10.18 | 12,737,184 | -0.32(-3.05%) |
Jan 27, 2015 | 10.19 | 10.65 | 10.19 | 10.50 | 6,128,601 | +0.20(+1.94%) |
Jan 26, 2015 | 10.20 | 10.30 | 10.10 | 10.30 | 7,180,497 | +0.24(+2.39%) |
Jan 23, 2015 | 10.48 | 10.66 | 10.04 | 10.06 | 10,074,424 | -0.60(-5.63%) |
Jan 22, 2015 | 10.75 | 10.87 | 10.33 | 10.66 | 13,205,142 | +0.28(+2.70%) |
Jan 21, 2015 | 10.51 | 10.71 | 10.27 | 10.38 | 10,520,456 | +0.04(+0.39%) |
Jan 20, 2015 | 10.18 | 10.38 | 9.770 | 10.34 | 15,286,871 | +0.21(+2.07%) |
Jan 16, 2015 | 9.680 | 10.22 | 9.660 | 10.13 | 12,282,610 | +0.58(+6.07%) |
Jan 15, 2015 | 9.890 | 9.980 | 9.480 | 9.550 | 12,444,136 | -0.01(-0.10%) |
Jan 14, 2015 | 9.490 | 9.770 | 9.175 | 9.560 | 15,315,945 | -0.10(-1.04%) |
Jan 13, 2015 | 9.580 | 9.790 | 9.450 | 9.660 | 12,380,540 | +0.14(+1.47%) |
Jan 12, 2015 | 9.720 | 9.740 | 9.370 | 9.520 | 11,831,756 | -0.43(-4.32%) |
Jan 09, 2015 | 10.30 | 10.39 | 9.780 | 9.950 | 19,652,308 | -0.42(-4.05%) |
Jan 08, 2015 | 10.51 | 10.70 | 10.25 | 10.37 | 14,116,738 | -0.01(-0.10%) |
Jan 07, 2015 | 10.74 | 10.79 | 10.25 | 10.38 | 11,125,179 | -0.10(-0.95%) |
Jan 06, 2015 | 10.67 | 10.94 | 10.38 | 10.48 | 17,190,066 | -0.33(-3.05%) |
Jan 05, 2015 | 11.27 | 11.29 | 10.75 | 10.81 | 20,673,024 | -1.20(-9.99%) |
Jan 02, 2015 | 11.66 | 12.19 | 11.59 | 12.01 | 11,123,854 | +0.07(+0.59%) |
Dec 31, 2014 | 11.72 | 11.94 | 11.94 | 11.94 | 12,561,800 | +0.01(+0.08%) |
Dec 30, 2014 | 11.68 | 12.05 | 11.56 | 11.93 | 12,298,190 | +0.02(+0.17%) |
Dec 29, 2014 | 12.16 | 12.23 | 11.76 | 11.91 | 11,932,594 | -0.15(-1.24%) |
Dec 26, 2014 | 11.91 | 12.14 | 11.68 | 12.06 | 10,561,104 | +0.16(+1.34%) |
Dec 24, 2014 | 11.76 | 11.90 | 11.90 | 11.90 | 7,133,100 | +0.04(+0.34%) |
Dec 23, 2014 | 12.00 | 12.19 | 11.59 | 11.86 | 14,789,234 | -0.03(-0.25%) |
Dec 22, 2014 | 12.39 | 12.43 | 11.60 | 11.89 | 17,215,848 | -0.71(-5.63%) |
Dec 19, 2014 | 11.74 | 12.60 | 11.69 | 12.60 | 22,990,884 | +0.24(+1.94%) |
Dec 18, 2014 | 12.69 | 12.86 | 11.85 | 12.36 | 22,105,224 | +0.20(+1.64%) |
Dec 17, 2014 | 11.25 | 12.59 | 11.18 | 12.16 | 26,373,844 | +1.16(+10.55%) |
Dec 16, 2014 | 10.84 | 11.70 | 10.70 | 11.00 | 19,826,404 | +0.34(+3.19%) |
Dec 15, 2014 | 11.06 | 11.24 | 10.55 | 10.66 | 19,185,268 | -0.40(-3.62%) |
Dec 12, 2014 | 10.95 | 11.41 | 10.85 | 11.06 | 21,465,892 | -0.15(-1.34%) |
Dec 11, 2014 | 11.16 | 11.75 | 11.15 | 11.21 | 16,348,082 | -0.10(-0.88%) |
Dec 10, 2014 | 11.75 | 11.89 | 11.27 | 11.31 | 20,429,492 | -0.86(-7.07%) |
Dec 09, 2014 | 11.67 | 12.32 | 11.62 | 12.17 | 19,367,732 | +0.60(+5.19%) |
Dec 08, 2014 | 12.13 | 12.15 | 11.54 | 11.57 | 18,899,526 | -0.75(-6.09%) |
Dec 05, 2014 | 12.02 | 12.70 | 11.97 | 12.32 | 24,582,374 | -0.01(-0.08%) |
Dec 04, 2014 | 12.88 | 12.95 | 12.27 | 12.33 | 20,263,298 | -0.98(-7.36%) |
Dec 03, 2014 | 13.27 | 13.71 | 13.12 | 13.31 | 17,852,572 | -0.07(-0.52%) |
Dec 02, 2014 | 13.97 | 14.39 | 13.25 | 13.38 | 26,466,342 | -0.54(-3.88%) |
Dec 01, 2014 | 14.46 | 14.55 | 13.31 | 13.92 | 34,470,232 | -0.74(-5.05%) |
Nov 28, 2014 | 15.00 | 15.10 | 14.26 | 14.66 | 28,057,092 | -1.33(-8.32%) |
Nov 26, 2014 | 18.30 | 15.99 | 15.99 | 15.99 | 84,925,000 | -4.72(-22.79%) |
Nov 25, 2014 | 20.92 | 21.03 | 20.30 | 20.71 | 9,245,019 | -0.03(-0.14%) |
Nov 24, 2014 | 21.27 | 21.43 | 20.64 | 20.74 | 6,491,544 | -0.62(-2.90%) |
Nov 21, 2014 | 21.22 | 21.60 | 21.02 | 21.36 | 7,819,493 | +0.57(+2.74%) |
Nov 20, 2014 | 21.09 | 21.32 | 20.68 | 20.79 | 6,849,920 | +0.10(+0.48%) |
Nov 19, 2014 | 20.92 | 20.98 | 20.46 | 20.69 | 6,823,804 | -0.61(-2.86%) |
Nov 18, 2014 | 21.36 | 21.50 | 20.95 | 21.30 | 5,227,808 | +0.29(+1.38%) |
Nov 17, 2014 | 20.84 | 21.15 | 20.35 | 21.01 | 7,729,577 | +0.23(+1.11%) |
Nov 14, 2014 | 20.81 | 21.05 | 20.31 | 20.78 | 8,443,480 | +0.13(+0.63%) |
Nov 13, 2014 | 21.01 | 21.16 | 20.20 | 20.65 | 9,071,345 | -0.62(-2.91%) |
Nov 12, 2014 | 21.58 | 21.91 | 21.16 | 21.27 | 5,858,039 | -0.33(-1.53%) |
Nov 11, 2014 | 21.60 | 22.00 | 21.11 | 21.60 | 8,069,225 | -0.16(-0.74%) |
Nov 10, 2014 | 22.54 | 22.83 | 21.52 | 21.76 | 8,642,881 | -0.01(-0.05%) |
Nov 07, 2014 | 21.42 | 22.14 | 21.42 | 21.77 | 7,433,701 | +0.06(+0.28%) |
Nov 06, 2014 | 21.28 | 21.73 | 20.91 | 21.71 | 6,460,498 | +0.48(+2.26%) |
Nov 05, 2014 | 20.70 | 21.38 | 20.39 | 21.23 | 8,268,789 | +0.94(+4.63%) |
Nov 04, 2014 | 21.54 | 21.56 | 20.21 | 20.29 | 15,439,074 | -1.97(-8.85%) |