Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.46 | 13.73 | 13.39 | 13.61 | 493,083 | +0.18(+1.34%) |
Jan 29, 2015 | 13.35 | 13.58 | 13.04 | 13.43 | 538,312 | +0.16(+1.21%) |
Jan 28, 2015 | 13.60 | 13.66 | 13.20 | 13.27 | 723,287 | -0.28(-2.04%) |
Jan 27, 2015 | 13.29 | 13.54 | 13.16 | 13.54 | 680,636 | +0.24(+1.77%) |
Jan 26, 2015 | 12.79 | 13.37 | 12.72 | 13.31 | 897,569 | +0.33(+2.57%) |
Jan 23, 2015 | 12.98 | 13.19 | 12.66 | 12.98 | 1,027,548 | +0.17(+1.31%) |
Jan 22, 2015 | 12.48 | 12.83 | 12.15 | 12.81 | 1,095,019 | +0.31(+2.49%) |
Jan 21, 2015 | 12.11 | 12.70 | 12.11 | 12.50 | 800,160 | +0.29(+2.34%) |
Jan 20, 2015 | 12.44 | 12.60 | 12.17 | 12.21 | 913,805 | -0.41(-3.26%) |
Jan 16, 2015 | 12.42 | 12.70 | 12.42 | 12.62 | 1,263,417 | +0.15(+1.17%) |
Jan 15, 2015 | 12.55 | 12.71 | 12.37 | 12.48 | 981,400 | +0.03(+0.20%) |
Jan 14, 2015 | 12.39 | 12.92 | 12.10 | 12.45 | 1,583,484 | -0.27(-2.09%) |
Jan 13, 2015 | 12.78 | 13.03 | 12.31 | 12.72 | 2,461,687 | -0.20(-1.51%) |
Jan 12, 2015 | 13.90 | 13.90 | 12.68 | 12.91 | 3,154,183 | -0.98(-7.07%) |
Jan 09, 2015 | 14.22 | 14.29 | 13.55 | 13.90 | 12,665,679 | -1.71(-10.93%) |
Jan 08, 2015 | 15.38 | 15.91 | 15.14 | 15.60 | 346,975 | +0.18(+1.14%) |
Jan 07, 2015 | 15.18 | 15.71 | 14.97 | 15.43 | 260,721 | +0.25(+1.62%) |
Jan 06, 2015 | 15.65 | 15.77 | 14.79 | 15.18 | 226,983 | -0.42(-2.67%) |
Jan 05, 2015 | 16.19 | 16.19 | 15.47 | 15.60 | 326,873 | -0.42(-2.60%) |
Jan 02, 2015 | 15.74 | 16.14 | 15.47 | 16.01 | 201,099 | +0.39(+2.50%) |
Dec 31, 2014 | 15.20 | 15.62 | 15.62 | 15.62 | 209,183 | +0.32(+2.06%) |
Dec 30, 2014 | 15.50 | 16.04 | 15.27 | 15.30 | 262,997 | -0.26(-1.64%) |
Dec 29, 2014 | 15.62 | 16.08 | 15.52 | 15.56 | 261,150 | +0.04(+0.26%) |
Dec 26, 2014 | 15.33 | 15.67 | 15.21 | 15.52 | 138,978 | +0.32(+2.11%) |
Dec 24, 2014 | 15.37 | 15.20 | 15.20 | 15.20 | 137,195 | +0.01(+0.03%) |
Dec 23, 2014 | 14.96 | 15.44 | 14.66 | 15.19 | 262,921 | +0.38(+2.57%) |
Dec 22, 2014 | 14.84 | 15.09 | 14.26 | 14.81 | 262,773 | -0.06(-0.40%) |
Dec 19, 2014 | 14.52 | 15.35 | 14.22 | 14.87 | 1,390,583 | +0.34(+2.35%) |
Dec 18, 2014 | 14.74 | 15.22 | 14.27 | 14.53 | 304,008 | -0.11(-0.75%) |
Dec 17, 2014 | 14.24 | 15.04 | 14.24 | 14.64 | 338,807 | +0.41(+2.85%) |
Dec 16, 2014 | 13.74 | 14.29 | 13.31 | 14.24 | 1,161,587 | +0.31(+2.23%) |
Dec 15, 2014 | 14.67 | 15.29 | 13.70 | 13.93 | 431,662 | -0.61(-4.21%) |
Dec 12, 2014 | 14.37 | 14.80 | 13.91 | 14.54 | 501,504 | -0.10(-0.65%) |
Dec 11, 2014 | 14.23 | 14.70 | 14.19 | 14.63 | 387,508 | +0.32(+2.24%) |
Dec 10, 2014 | 15.46 | 15.50 | 14.10 | 14.31 | 564,389 | -1.27(-8.17%) |
Dec 09, 2014 | 15.23 | 15.78 | 15.04 | 15.59 | 399,740 | +0.04(+0.23%) |
Dec 08, 2014 | 15.97 | 16.17 | 15.20 | 15.55 | 366,047 | -0.63(-3.90%) |
Dec 05, 2014 | 16.52 | 17.15 | 15.82 | 16.18 | 290,262 | -0.33(-2.00%) |
Dec 04, 2014 | 16.23 | 16.78 | 16.15 | 16.51 | 176,563 | +0.12(+0.73%) |
Dec 03, 2014 | 15.82 | 16.71 | 15.81 | 16.39 | 297,158 | +0.49(+3.06%) |
Dec 02, 2014 | 15.41 | 16.44 | 15.21 | 15.91 | 567,711 | +0.37(+2.39%) |
Dec 01, 2014 | 16.10 | 16.43 | 15.15 | 15.54 | 556,301 | -0.96(-5.84%) |
Nov 28, 2014 | 17.61 | 17.61 | 16.12 | 16.50 | 237,476 | -0.77(-4.44%) |
Nov 26, 2014 | 17.37 | 17.27 | 17.27 | 17.27 | 356,748 | +0.28(+1.65%) |
Nov 25, 2014 | 17.55 | 17.55 | 16.79 | 16.98 | 349,683 | -0.52(-2.98%) |
Nov 24, 2014 | 17.53 | 17.71 | 17.17 | 17.51 | 335,180 | +0.03(+0.17%) |
Nov 21, 2014 | 16.92 | 17.54 | 16.87 | 17.48 | 803,969 | +0.89(+5.35%) |
Nov 20, 2014 | 16.30 | 16.63 | 15.88 | 16.59 | 416,835 | +0.29(+1.78%) |
Nov 19, 2014 | 16.48 | 16.65 | 15.72 | 16.30 | 360,581 | -0.64(-3.79%) |
Nov 18, 2014 | 16.67 | 16.99 | 16.13 | 16.94 | 267,077 | +0.36(+2.15%) |
Nov 17, 2014 | 16.32 | 16.74 | 16.32 | 16.58 | 207,682 | +0.22(+1.32%) |
Nov 14, 2014 | 16.08 | 16.41 | 15.88 | 16.37 | 215,164 | +0.33(+2.03%) |
Nov 13, 2014 | 16.55 | 16.79 | 15.84 | 16.04 | 242,300 | -0.45(-2.71%) |
Nov 12, 2014 | 16.55 | 16.90 | 16.38 | 16.49 | 324,683 | -0.09(-0.51%) |
Nov 11, 2014 | 16.82 | 17.23 | 16.29 | 16.57 | 175,927 | -0.20(-1.17%) |
Nov 10, 2014 | 17.00 | 17.21 | 16.42 | 16.77 | 370,614 | -0.13(-0.74%) |
Nov 07, 2014 | 16.51 | 17.05 | 16.35 | 16.89 | 307,829 | +0.50(+3.03%) |
Nov 06, 2014 | 16.71 | 17.36 | 16.30 | 16.40 | 320,759 | -0.36(-2.15%) |
Nov 05, 2014 | 17.26 | 17.75 | 16.68 | 16.76 | 361,309 | -0.50(-2.91%) |
Nov 04, 2014 | 18.12 | 18.12 | 17.18 | 17.26 | 339,182 | -0.85(-4.69%) |