Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.84 | 12.91 | 12.47 | 12.67 | 1,702,770 | -0.31(-2.38%) |
Jan 29, 2015 | 12.79 | 13.01 | 12.49 | 12.98 | 1,311,006 | +0.19(+1.46%) |
Jan 28, 2015 | 13.24 | 13.34 | 12.74 | 12.79 | 984,877 | -0.44(-3.33%) |
Jan 27, 2015 | 12.95 | 13.34 | 12.90 | 13.23 | 904,866 | +0.16(+1.22%) |
Jan 26, 2015 | 12.98 | 13.09 | 12.61 | 13.07 | 2,265,583 | +0.17(+1.31%) |
Jan 23, 2015 | 13.24 | 13.24 | 12.85 | 12.90 | 1,039,393 | -0.37(-2.75%) |
Jan 22, 2015 | 13.19 | 13.28 | 12.98 | 13.27 | 1,018,215 | +0.21(+1.58%) |
Jan 21, 2015 | 12.91 | 13.15 | 12.84 | 13.06 | 1,172,273 | +0.08(+0.65%) |
Jan 20, 2015 | 13.12 | 13.13 | 12.76 | 12.98 | 1,247,095 | -0.10(-0.79%) |
Jan 16, 2015 | 12.70 | 13.12 | 12.59 | 13.08 | 1,663,822 | +0.38(+3.03%) |
Jan 15, 2015 | 12.85 | 12.86 | 12.60 | 12.69 | 1,420,214 | -0.08(-0.66%) |
Jan 14, 2015 | 13.32 | 13.38 | 12.66 | 12.78 | 3,187,318 | -0.72(-5.34%) |
Jan 13, 2015 | 13.28 | 13.72 | 13.10 | 13.50 | 13,487,356 | +0.37(+2.86%) |
Jan 12, 2015 | 12.65 | 13.23 | 12.65 | 13.13 | 2,424,915 | -0.32(-2.37%) |
Jan 09, 2015 | 12.95 | 13.58 | 12.94 | 13.44 | 2,799,477 | +0.96(+7.65%) |
Jan 08, 2015 | 12.90 | 12.91 | 12.41 | 12.49 | 1,750,990 | -0.26(-2.06%) |
Jan 07, 2015 | 12.66 | 12.81 | 12.56 | 12.75 | 855,364 | +0.24(+1.95%) |
Jan 06, 2015 | 12.63 | 12.67 | 12.28 | 12.51 | 1,462,612 | -0.13(-1.04%) |
Jan 05, 2015 | 12.64 | 12.80 | 12.39 | 12.64 | 1,575,373 | -0.53(-4.05%) |
Jan 02, 2015 | 13.58 | 13.73 | 12.92 | 13.17 | 962,737 | -0.32(-2.36%) |
Dec 31, 2014 | 13.76 | 13.49 | 13.49 | 13.49 | 958,505 | -0.27(-1.97%) |
Dec 30, 2014 | 13.81 | 13.97 | 13.70 | 13.76 | 734,746 | -0.11(-0.81%) |
Dec 29, 2014 | 14.02 | 14.12 | 13.80 | 13.88 | 503,594 | -0.11(-0.80%) |
Dec 26, 2014 | 13.82 | 14.02 | 13.74 | 13.99 | 248,226 | +0.24(+1.77%) |
Dec 24, 2014 | 13.53 | 13.74 | 13.74 | 13.74 | 230,660 | +0.25(+1.88%) |
Dec 23, 2014 | 13.71 | 13.76 | 13.45 | 13.49 | 436,492 | -0.16(-1.17%) |
Dec 22, 2014 | 13.54 | 13.88 | 13.46 | 13.65 | 519,148 | +0.08(+0.62%) |
Dec 19, 2014 | 13.38 | 13.68 | 13.30 | 13.57 | 1,875,782 | +0.17(+1.26%) |
Dec 18, 2014 | 13.48 | 13.51 | 13.28 | 13.40 | 833,153 | +0.10(+0.77%) |
Dec 17, 2014 | 13.60 | 13.73 | 13.21 | 13.29 | 1,050,665 | -0.30(-2.21%) |
Dec 16, 2014 | 13.46 | 13.76 | 13.42 | 13.59 | 898,183 | +0.12(+0.90%) |
Dec 15, 2014 | 13.13 | 13.58 | 13.11 | 13.47 | 817,985 | +0.40(+3.08%) |
Dec 12, 2014 | 13.11 | 13.37 | 13.04 | 13.07 | 1,990,496 | -0.26(-1.97%) |
Dec 11, 2014 | 13.47 | 13.63 | 13.26 | 13.33 | 599,422 | -0.06(-0.42%) |
Dec 10, 2014 | 13.81 | 14.01 | 13.36 | 13.39 | 524,124 | -0.51(-3.64%) |
Dec 09, 2014 | 13.57 | 13.89 | 13.37 | 13.89 | 698,243 | +0.13(+0.95%) |
Dec 08, 2014 | 13.67 | 13.94 | 13.53 | 13.76 | 734,032 | +0.02(+0.14%) |
Dec 05, 2014 | 13.59 | 13.83 | 13.46 | 13.74 | 763,981 | +0.16(+1.17%) |
Dec 04, 2014 | 13.54 | 13.73 | 13.43 | 13.58 | 486,029 | +0.02(+0.14%) |
Dec 03, 2014 | 13.54 | 13.67 | 13.43 | 13.57 | 532,219 | -0.03(-0.21%) |
Dec 02, 2014 | 13.34 | 13.69 | 13.23 | 13.59 | 1,124,179 | +0.28(+2.11%) |
Dec 01, 2014 | 13.44 | 13.66 | 12.99 | 13.31 | 1,014,439 | -0.21(-1.52%) |
Nov 28, 2014 | 13.28 | 13.62 | 13.18 | 13.52 | 420,300 | +0.22(+1.69%) |
Nov 26, 2014 | 13.26 | 13.29 | 13.29 | 13.29 | 477,758 | +0.06(+0.42%) |
Nov 25, 2014 | 13.28 | 13.28 | 13.02 | 13.24 | 651,316 | +0.06(+0.43%) |
Nov 24, 2014 | 13.24 | 13.24 | 13.00 | 13.18 | 710,836 | -0.01(-0.07%) |
Nov 21, 2014 | 13.12 | 13.26 | 12.91 | 13.19 | 1,059,910 | +0.21(+1.59%) |
Nov 20, 2014 | 12.71 | 12.99 | 12.70 | 12.99 | 379,015 | +0.24(+1.91%) |
Nov 19, 2014 | 12.89 | 13.02 | 12.69 | 12.74 | 617,710 | -0.22(-1.73%) |
Nov 18, 2014 | 12.83 | 13.12 | 12.83 | 12.97 | 438,869 | +0.22(+1.69%) |
Nov 17, 2014 | 12.75 | 13.04 | 12.66 | 12.75 | 631,491 | -0.07(-0.58%) |
Nov 14, 2014 | 12.80 | 12.84 | 12.55 | 12.83 | 824,026 | +0.00(+0.00%) |
Nov 13, 2014 | 12.65 | 12.86 | 12.62 | 12.83 | 526,877 | +0.14(+1.10%) |
Nov 12, 2014 | 12.56 | 12.81 | 12.41 | 12.69 | 509,522 | +0.09(+0.74%) |
Nov 11, 2014 | 12.58 | 12.62 | 12.42 | 12.59 | 579,793 | +0.00(+0.00%) |
Nov 10, 2014 | 12.72 | 12.89 | 12.57 | 12.59 | 591,909 | -0.07(-0.59%) |
Nov 07, 2014 | 12.99 | 12.99 | 12.63 | 12.67 | 1,213,405 | -0.34(-2.64%) |
Nov 06, 2014 | 12.72 | 13.01 | 12.64 | 13.01 | 809,799 | +0.34(+2.72%) |
Nov 05, 2014 | 12.64 | 12.87 | 12.56 | 12.67 | 751,021 | +0.12(+0.96%) |
Nov 04, 2014 | 12.68 | 12.89 | 12.33 | 12.55 | 750,375 | -0.09(-0.74%) |