Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.79 | 13.85 | 13.69 | 13.74 | 1,950,619 | -0.11(-0.76%) |
Jan 29, 2015 | 13.73 | 13.88 | 13.64 | 13.85 | 1,318,123 | +0.16(+1.21%) |
Jan 28, 2015 | 13.86 | 13.94 | 13.62 | 13.69 | 1,417,823 | -0.08(-0.62%) |
Jan 27, 2015 | 13.74 | 13.93 | 13.51 | 13.77 | 1,221,761 | -0.13(-0.97%) |
Jan 26, 2015 | 13.79 | 13.93 | 13.71 | 13.90 | 1,488,402 | +0.10(+0.76%) |
Jan 23, 2015 | 13.66 | 13.89 | 13.60 | 13.80 | 1,983,657 | +0.18(+1.32%) |
Jan 22, 2015 | 13.41 | 13.68 | 13.28 | 13.62 | 1,676,655 | +0.29(+2.18%) |
Jan 21, 2015 | 13.26 | 13.42 | 13.23 | 13.33 | 1,717,933 | +0.01(+0.04%) |
Jan 20, 2015 | 13.51 | 13.61 | 13.27 | 13.32 | 1,888,423 | -0.20(-1.44%) |
Jan 16, 2015 | 13.31 | 13.56 | 13.25 | 13.52 | 2,045,390 | +0.19(+1.43%) |
Jan 15, 2015 | 13.36 | 13.44 | 13.21 | 13.33 | 3,213,056 | -0.02(-0.15%) |
Jan 14, 2015 | 13.38 | 13.47 | 13.20 | 13.35 | 3,337,804 | -0.14(-1.04%) |
Jan 13, 2015 | 13.67 | 13.73 | 13.30 | 13.49 | 5,507,736 | -0.12(-0.88%) |
Jan 12, 2015 | 13.47 | 13.75 | 13.23 | 13.61 | 4,575,870 | +0.10(+0.74%) |
Jan 09, 2015 | 13.51 | 13.78 | 13.40 | 13.51 | 6,099,958 | -0.55(-3.95%) |
Jan 08, 2015 | 13.99 | 14.17 | 13.93 | 14.06 | 1,710,761 | +0.18(+1.33%) |
Jan 07, 2015 | 13.95 | 14.02 | 13.78 | 13.88 | 1,773,561 | +0.02(+0.14%) |
Jan 06, 2015 | 14.08 | 14.08 | 13.83 | 13.86 | 2,723,293 | -0.18(-1.28%) |
Jan 05, 2015 | 14.11 | 14.11 | 13.89 | 14.04 | 2,779,000 | -0.10(-0.71%) |
Jan 02, 2015 | 14.32 | 14.35 | 14.07 | 14.14 | 1,441,988 | -0.13(-0.91%) |
Dec 31, 2014 | 14.17 | 14.27 | 14.27 | 14.27 | 2,310,900 | +0.13(+0.92%) |
Dec 30, 2014 | 14.22 | 14.29 | 14.10 | 14.14 | 1,915,785 | -0.13(-0.91%) |
Dec 29, 2014 | 14.41 | 14.45 | 14.23 | 14.27 | 1,629,042 | -0.18(-1.25%) |
Dec 26, 2014 | 14.35 | 14.55 | 14.35 | 14.45 | 1,026,715 | +0.08(+0.56%) |
Dec 24, 2014 | 14.45 | 14.37 | 14.37 | 14.37 | 729,000 | -0.09(-0.62%) |
Dec 23, 2014 | 14.42 | 14.55 | 14.33 | 14.46 | 2,049,556 | +0.08(+0.56%) |
Dec 22, 2014 | 14.40 | 14.50 | 14.31 | 14.38 | 1,432,000 | +0.00(+0.00%) |
Dec 19, 2014 | 14.37 | 14.63 | 14.22 | 14.38 | 2,209,897 | +0.04(+0.28%) |
Dec 18, 2014 | 14.44 | 14.50 | 14.15 | 14.34 | 2,638,451 | +0.02(+0.14%) |
Dec 17, 2014 | 13.85 | 14.37 | 13.75 | 14.32 | 3,882,627 | +0.51(+3.69%) |
Dec 16, 2014 | 13.95 | 14.12 | 13.81 | 13.81 | 2,115,259 | -0.22(-1.57%) |
Dec 15, 2014 | 14.00 | 14.13 | 13.82 | 14.03 | 2,489,213 | +0.03(+0.21%) |
Dec 12, 2014 | 14.01 | 14.20 | 13.96 | 14.00 | 1,572,787 | -0.07(-0.50%) |
Dec 11, 2014 | 14.15 | 14.46 | 14.01 | 14.07 | 2,423,207 | -0.04(-0.28%) |
Dec 10, 2014 | 14.40 | 14.55 | 14.05 | 14.11 | 1,904,238 | -0.40(-2.72%) |
Dec 09, 2014 | 14.55 | 14.70 | 14.39 | 14.51 | 2,624,981 | -0.30(-2.06%) |
Dec 08, 2014 | 14.95 | 15.05 | 14.66 | 14.81 | 1,949,026 | -0.14(-0.94%) |
Dec 05, 2014 | 14.80 | 14.95 | 14.68 | 14.95 | 1,645,223 | +0.17(+1.15%) |
Dec 04, 2014 | 14.90 | 14.99 | 14.73 | 14.78 | 2,055,793 | -0.16(-1.07%) |
Dec 03, 2014 | 15.03 | 15.09 | 14.87 | 14.94 | 1,831,064 | -0.12(-0.80%) |
Dec 02, 2014 | 15.21 | 15.45 | 15.04 | 15.06 | 2,017,702 | -0.21(-1.38%) |
Dec 01, 2014 | 15.07 | 15.35 | 15.06 | 15.27 | 2,015,463 | +0.14(+0.93%) |
Nov 28, 2014 | 15.30 | 15.40 | 15.11 | 15.13 | 1,516,632 | -0.21(-1.37%) |
Nov 26, 2014 | 15.55 | 15.34 | 15.34 | 15.34 | 2,570,200 | -0.25(-1.60%) |
Nov 25, 2014 | 16.07 | 16.28 | 15.56 | 15.59 | 6,069,203 | +0.28(+1.83%) |
Nov 24, 2014 | 15.24 | 15.44 | 15.13 | 15.31 | 3,275,543 | +0.08(+0.53%) |
Nov 21, 2014 | 15.51 | 15.55 | 15.16 | 15.23 | 1,841,363 | -0.09(-0.59%) |
Nov 20, 2014 | 15.08 | 15.49 | 15.03 | 15.32 | 1,791,946 | +0.14(+0.92%) |
Nov 19, 2014 | 15.45 | 15.46 | 15.08 | 15.18 | 1,129,406 | -0.28(-1.81%) |
Nov 18, 2014 | 15.58 | 15.73 | 15.44 | 15.46 | 1,076,152 | -0.12(-0.77%) |
Nov 17, 2014 | 15.53 | 15.69 | 15.37 | 15.58 | 1,562,857 | -0.01(-0.06%) |
Nov 14, 2014 | 15.63 | 15.69 | 15.30 | 15.59 | 1,447,815 | -0.02(-0.13%) |
Nov 13, 2014 | 15.72 | 15.85 | 15.56 | 15.61 | 1,699,783 | -0.05(-0.32%) |
Nov 12, 2014 | 15.32 | 15.69 | 15.30 | 15.66 | 901,122 | +0.24(+1.56%) |
Nov 11, 2014 | 15.40 | 15.49 | 15.25 | 15.42 | 1,487,221 | +0.05(+0.33%) |
Nov 10, 2014 | 15.31 | 15.44 | 15.22 | 15.37 | 1,398,909 | +0.05(+0.33%) |
Nov 07, 2014 | 15.37 | 15.47 | 15.21 | 15.32 | 1,518,086 | -0.09(-0.58%) |
Nov 06, 2014 | 15.55 | 15.61 | 15.36 | 15.41 | 1,507,457 | -0.16(-1.03%) |
Nov 05, 2014 | 15.38 | 15.72 | 15.38 | 15.57 | 1,506,695 | +0.05(+0.32%) |
Nov 04, 2014 | 15.59 | 15.70 | 15.42 | 15.52 | 1,615,310 | -0.08(-0.51%) |