Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.12 | 15.34 | 14.92 | 14.95 | 1,999,220 | -0.30(-2.00%) |
Jan 29, 2015 | 15.15 | 15.25 | 14.85 | 15.25 | 2,443,476 | +0.10(+0.68%) |
Jan 28, 2015 | 15.72 | 15.86 | 15.09 | 15.15 | 3,176,952 | -0.43(-2.78%) |
Jan 27, 2015 | 15.57 | 15.89 | 15.46 | 15.58 | 3,222,444 | -0.12(-0.73%) |
Jan 26, 2015 | 14.70 | 15.70 | 14.64 | 15.70 | 5,552,500 | +1.21(+8.35%) |
Jan 23, 2015 | 14.49 | 14.69 | 14.28 | 14.48 | 1,751,640 | -0.04(-0.29%) |
Jan 22, 2015 | 14.20 | 14.53 | 13.98 | 14.53 | 2,368,800 | +0.47(+3.33%) |
Jan 21, 2015 | 14.31 | 14.46 | 13.99 | 14.06 | 1,919,228 | -0.31(-2.19%) |
Jan 20, 2015 | 14.82 | 14.82 | 14.16 | 14.38 | 3,187,756 | -0.37(-2.49%) |
Jan 16, 2015 | 14.33 | 14.76 | 14.14 | 14.74 | 1,636,620 | +0.39(+2.70%) |
Jan 15, 2015 | 14.86 | 14.90 | 14.23 | 14.36 | 2,220,272 | -0.43(-2.91%) |
Jan 14, 2015 | 14.88 | 15.13 | 14.70 | 14.79 | 2,617,464 | -0.21(-1.42%) |
Jan 13, 2015 | 15.13 | 15.71 | 14.79 | 15.00 | 4,138,136 | +0.24(+1.63%) |
Jan 12, 2015 | 14.61 | 14.87 | 14.61 | 14.76 | 3,282,696 | +0.21(+1.44%) |
Jan 09, 2015 | 14.63 | 14.73 | 14.36 | 14.55 | 2,166,284 | -0.04(-0.31%) |
Jan 08, 2015 | 14.06 | 14.66 | 13.90 | 14.59 | 3,661,856 | +0.69(+4.98%) |
Jan 07, 2015 | 13.66 | 13.90 | 13.32 | 13.90 | 2,671,764 | +0.35(+2.56%) |
Jan 06, 2015 | 13.80 | 13.95 | 13.47 | 13.55 | 3,278,596 | -0.31(-2.25%) |
Jan 05, 2015 | 13.52 | 14.02 | 13.52 | 13.87 | 2,171,296 | +0.24(+1.74%) |
Jan 02, 2015 | 13.90 | 14.15 | 13.55 | 13.63 | 1,607,564 | -0.13(-0.98%) |
Dec 31, 2014 | 13.84 | 13.76 | 13.76 | 13.76 | 1,460,800 | -0.04(-0.27%) |
Dec 30, 2014 | 13.95 | 14.05 | 13.69 | 13.80 | 1,364,412 | -0.23(-1.66%) |
Dec 29, 2014 | 13.98 | 14.17 | 13.86 | 14.03 | 1,593,760 | +0.25(+1.78%) |
Dec 26, 2014 | 13.77 | 13.90 | 13.68 | 13.79 | 784,332 | +0.05(+0.38%) |
Dec 24, 2014 | 13.58 | 13.73 | 13.73 | 13.73 | 988,400 | +0.25(+1.84%) |
Dec 23, 2014 | 14.18 | 14.22 | 13.38 | 13.49 | 3,229,372 | -0.62(-4.41%) |
Dec 22, 2014 | 14.19 | 14.20 | 14.03 | 14.11 | 1,510,136 | -0.03(-0.19%) |
Dec 19, 2014 | 14.20 | 14.30 | 14.07 | 14.14 | 2,826,452 | -0.08(-0.53%) |
Dec 18, 2014 | 14.15 | 14.22 | 13.96 | 14.21 | 2,196,768 | +0.28(+1.99%) |
Dec 17, 2014 | 13.44 | 13.96 | 13.27 | 13.94 | 2,224,412 | +0.62(+4.66%) |
Dec 16, 2014 | 13.15 | 13.56 | 13.15 | 13.31 | 1,683,180 | +0.10(+0.78%) |
Dec 15, 2014 | 13.43 | 13.55 | 13.10 | 13.21 | 2,990,560 | -0.20(-1.51%) |
Dec 12, 2014 | 13.41 | 13.66 | 13.25 | 13.41 | 3,212,232 | -0.17(-1.23%) |
Dec 11, 2014 | 13.91 | 13.98 | 13.53 | 13.58 | 3,361,276 | -0.30(-2.18%) |
Dec 10, 2014 | 14.54 | 14.54 | 13.88 | 13.88 | 3,083,640 | -0.69(-4.73%) |
Dec 09, 2014 | 13.87 | 14.58 | 13.87 | 14.57 | 2,591,364 | +0.56(+4.00%) |
Dec 08, 2014 | 13.85 | 14.15 | 13.67 | 14.02 | 2,791,908 | +0.19(+1.36%) |
Dec 05, 2014 | 13.64 | 13.84 | 13.62 | 13.83 | 2,523,128 | +0.18(+1.32%) |
Dec 04, 2014 | 13.58 | 13.77 | 13.47 | 13.65 | 2,509,764 | +0.02(+0.17%) |
Dec 03, 2014 | 13.36 | 13.79 | 13.29 | 13.62 | 2,760,104 | +0.26(+1.96%) |
Dec 02, 2014 | 12.85 | 13.37 | 12.85 | 13.36 | 2,732,220 | +0.54(+4.19%) |
Dec 01, 2014 | 12.72 | 13.00 | 12.63 | 12.82 | 3,207,376 | -0.04(-0.31%) |
Nov 28, 2014 | 12.92 | 13.06 | 12.84 | 12.87 | 1,672,312 | +0.03(+0.21%) |
Nov 26, 2014 | 12.71 | 12.84 | 12.84 | 12.84 | 1,746,800 | +0.16(+1.26%) |
Nov 25, 2014 | 12.85 | 12.95 | 12.61 | 12.68 | 2,572,116 | -0.12(-0.92%) |
Nov 24, 2014 | 12.60 | 12.81 | 12.52 | 12.79 | 3,219,716 | +0.20(+1.61%) |
Nov 21, 2014 | 12.93 | 12.93 | 12.46 | 12.59 | 2,955,904 | -0.12(-0.94%) |
Nov 20, 2014 | 12.58 | 12.78 | 12.53 | 12.71 | 1,514,308 | +0.09(+0.73%) |
Nov 19, 2014 | 12.86 | 12.94 | 12.61 | 12.62 | 2,247,412 | -0.28(-2.15%) |
Nov 18, 2014 | 12.89 | 13.15 | 12.87 | 12.90 | 2,701,352 | -0.04(-0.29%) |
Nov 17, 2014 | 13.20 | 13.27 | 12.92 | 12.94 | 2,073,276 | -0.25(-1.88%) |
Nov 14, 2014 | 13.35 | 13.40 | 13.06 | 13.18 | 2,088,632 | -0.23(-1.68%) |
Nov 13, 2014 | 13.38 | 13.62 | 13.34 | 13.41 | 1,895,868 | -0.09(-0.70%) |
Nov 12, 2014 | 13.18 | 13.54 | 13.16 | 13.50 | 2,376,216 | +0.22(+1.64%) |
Nov 11, 2014 | 13.27 | 13.50 | 13.12 | 13.29 | 3,383,972 | -0.09(-0.67%) |
Nov 10, 2014 | 12.70 | 13.38 | 12.52 | 13.38 | 4,991,808 | +0.64(+5.05%) |
Nov 07, 2014 | 11.70 | 13.02 | 11.65 | 12.73 | 9,634,424 | +1.57(+14.12%) |
Nov 06, 2014 | 10.86 | 11.19 | 10.86 | 11.16 | 4,689,892 | +0.16(+1.43%) |
Nov 05, 2014 | 11.25 | 11.29 | 10.97 | 11.00 | 1,912,032 | -0.12(-1.08%) |
Nov 04, 2014 | 11.07 | 11.35 | 11.03 | 11.12 | 3,153,864 | +0.13(+1.18%) |