Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.68 | 14.71 | 14.41 | 14.41 | 1,177,524 | -0.30(-2.02%) |
Jan 29, 2015 | 14.72 | 14.76 | 14.52 | 14.71 | 1,087,431 | -0.01(-0.10%) |
Jan 28, 2015 | 14.84 | 14.95 | 14.71 | 14.73 | 1,459,810 | -0.10(-0.65%) |
Jan 27, 2015 | 14.72 | 14.88 | 14.67 | 14.82 | 1,271,217 | +0.09(+0.62%) |
Jan 26, 2015 | 14.47 | 14.73 | 14.38 | 14.73 | 1,691,971 | +0.25(+1.72%) |
Jan 23, 2015 | 14.43 | 14.49 | 14.34 | 14.48 | 947,892 | +0.10(+0.67%) |
Jan 22, 2015 | 14.21 | 14.41 | 14.14 | 14.38 | 1,154,157 | +0.25(+1.80%) |
Jan 21, 2015 | 14.13 | 14.16 | 14.01 | 14.13 | 1,147,024 | +0.02(+0.14%) |
Jan 20, 2015 | 14.16 | 14.23 | 14.04 | 14.11 | 1,658,952 | -0.04(-0.31%) |
Jan 16, 2015 | 13.83 | 14.21 | 13.77 | 14.16 | 1,843,347 | +0.29(+2.07%) |
Jan 15, 2015 | 13.93 | 13.93 | 13.80 | 13.87 | 1,704,808 | -0.01(-0.10%) |
Jan 14, 2015 | 13.70 | 13.90 | 13.59 | 13.88 | 1,368,390 | +0.12(+0.90%) |
Jan 13, 2015 | 13.67 | 13.85 | 13.65 | 13.76 | 1,324,125 | +0.06(+0.45%) |
Jan 12, 2015 | 13.53 | 13.75 | 13.53 | 13.70 | 1,799,881 | +0.19(+1.42%) |
Jan 09, 2015 | 13.67 | 13.67 | 13.44 | 13.50 | 1,764,269 | -0.11(-0.84%) |
Jan 08, 2015 | 13.62 | 13.69 | 13.51 | 13.62 | 2,299,841 | -0.03(-0.25%) |
Jan 07, 2015 | 13.54 | 13.69 | 13.43 | 13.65 | 1,751,917 | +0.17(+1.28%) |
Jan 06, 2015 | 13.44 | 13.53 | 13.41 | 13.48 | 1,718,622 | +0.09(+0.64%) |
Jan 05, 2015 | 13.24 | 13.44 | 13.20 | 13.39 | 1,506,706 | +0.11(+0.79%) |
Jan 02, 2015 | 13.15 | 13.31 | 13.06 | 13.29 | 1,469,000 | +0.20(+1.54%) |
Dec 31, 2014 | 13.36 | 13.09 | 13.09 | 13.09 | 858,418 | -0.23(-1.76%) |
Dec 30, 2014 | 13.27 | 13.38 | 13.24 | 13.32 | 792,014 | +0.05(+0.36%) |
Dec 29, 2014 | 13.26 | 13.38 | 13.17 | 13.27 | 1,298,629 | -0.02(-0.14%) |
Dec 26, 2014 | 13.24 | 13.31 | 13.20 | 13.29 | 550,939 | +0.10(+0.76%) |
Dec 24, 2014 | 13.18 | 13.19 | 13.19 | 13.19 | 427,330 | -0.01(-0.07%) |
Dec 23, 2014 | 13.27 | 13.29 | 13.13 | 13.20 | 852,884 | -0.07(-0.51%) |
Dec 22, 2014 | 13.11 | 13.27 | 13.08 | 13.27 | 1,556,303 | +0.22(+1.65%) |
Dec 19, 2014 | 12.90 | 13.11 | 12.89 | 13.05 | 7,219,123 | +0.09(+0.70%) |
Dec 18, 2014 | 13.01 | 13.02 | 12.88 | 12.96 | 1,615,438 | -0.01(-0.07%) |
Dec 17, 2014 | 12.79 | 12.98 | 12.75 | 12.97 | 2,654,937 | +0.17(+1.31%) |
Dec 16, 2014 | 12.83 | 12.85 | 12.65 | 12.80 | 1,933,901 | -12.81(-50.02%) |
Dec 15, 2014 | 25.87 | 25.93 | 25.54 | 25.62 | 1,386,894 | -0.29(-1.11%) |
Dec 12, 2014 | 25.72 | 26.07 | 25.72 | 25.91 | 1,022,034 | -0.01(-0.04%) |
Dec 11, 2014 | 25.91 | 25.97 | 25.84 | 25.91 | 631,846 | +0.11(+0.41%) |
Dec 10, 2014 | 25.77 | 25.92 | 25.64 | 25.81 | 830,682 | +0.00(+0.00%) |
Dec 09, 2014 | 25.26 | 25.83 | 25.26 | 25.81 | 755,046 | +0.44(+1.74%) |
Dec 08, 2014 | 25.14 | 25.60 | 25.13 | 25.37 | 450,659 | +0.16(+0.65%) |
Dec 05, 2014 | 25.47 | 25.47 | 25.03 | 25.21 | 767,694 | -0.34(-1.35%) |
Dec 04, 2014 | 25.60 | 25.62 | 25.30 | 25.55 | 735,650 | -0.06(-0.22%) |
Dec 03, 2014 | 25.63 | 25.75 | 25.49 | 25.61 | 433,806 | -0.03(-0.11%) |
Dec 02, 2014 | 25.42 | 25.69 | 25.25 | 25.64 | 676,506 | +0.14(+0.56%) |
Dec 01, 2014 | 25.25 | 25.64 | 25.21 | 25.49 | 640,496 | +0.19(+0.76%) |
Nov 28, 2014 | 25.29 | 25.71 | 25.28 | 25.30 | 333,360 | +0.06(+0.23%) |
Nov 26, 2014 | 25.14 | 25.24 | 25.24 | 25.24 | 548,619 | +0.22(+0.88%) |
Nov 25, 2014 | 24.88 | 25.10 | 24.81 | 25.02 | 434,333 | +0.13(+0.54%) |
Nov 24, 2014 | 24.84 | 25.01 | 24.84 | 24.89 | 604,865 | +0.09(+0.35%) |
Nov 21, 2014 | 24.78 | 24.81 | 24.58 | 24.80 | 893,658 | +0.25(+1.01%) |
Nov 20, 2014 | 24.25 | 24.55 | 24.15 | 24.55 | 483,842 | +0.25(+1.02%) |
Nov 19, 2014 | 24.26 | 24.46 | 24.12 | 24.31 | 1,242,608 | -0.08(-0.31%) |
Nov 18, 2014 | 24.55 | 24.64 | 24.37 | 24.38 | 1,614,860 | -0.14(-0.59%) |
Nov 17, 2014 | 24.61 | 24.88 | 24.51 | 24.53 | 583,914 | -0.06(-0.23%) |
Nov 14, 2014 | 24.63 | 24.77 | 24.55 | 24.58 | 400,484 | -0.17(-0.70%) |
Nov 13, 2014 | 24.75 | 24.90 | 24.70 | 24.76 | 446,402 | +0.10(+0.39%) |
Nov 12, 2014 | 24.83 | 24.88 | 24.61 | 24.66 | 523,701 | -0.21(-0.85%) |
Nov 11, 2014 | 25.09 | 25.09 | 24.72 | 24.87 | 438,737 | -0.24(-0.94%) |
Nov 10, 2014 | 24.88 | 25.11 | 24.83 | 25.11 | 504,064 | +0.18(+0.72%) |
Nov 07, 2014 | 24.75 | 25.00 | 24.61 | 24.93 | 524,712 | +0.15(+0.61%) |
Nov 06, 2014 | 25.02 | 25.15 | 24.72 | 24.78 | 459,113 | -0.30(-1.21%) |
Nov 05, 2014 | 25.06 | 25.51 | 24.71 | 25.08 | 966,039 | +0.14(+0.57%) |
Nov 04, 2014 | 25.09 | 25.21 | 24.75 | 24.94 | 1,232,035 | -0.21(-0.83%) |