Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.50 | 17.25 | 14.41 | 15.45 | 70,577 | +2.36(+18.03%) |
Jan 29, 2015 | 13.12 | 13.29 | 12.68 | 13.09 | 17,968 | +0.06(+0.46%) |
Jan 28, 2015 | 13.14 | 13.80 | 12.75 | 13.03 | 3,375 | -0.01(-0.08%) |
Jan 27, 2015 | 13.00 | 13.06 | 12.41 | 13.04 | 13,864 | -0.18(-1.39%) |
Jan 26, 2015 | 13.39 | 13.39 | 12.35 | 13.22 | 4,598 | -0.11(-0.80%) |
Jan 23, 2015 | 13.97 | 13.97 | 13.00 | 13.33 | 12,963 | -0.42(-3.05%) |
Jan 22, 2015 | 13.65 | 14.00 | 13.52 | 13.75 | 12,917 | +0.50(+3.77%) |
Jan 21, 2015 | 13.54 | 13.62 | 13.25 | 13.25 | 1,475 | -0.99(-6.95%) |
Jan 20, 2015 | 13.50 | 14.24 | 13.13 | 14.24 | 8,395 | +0.99(+7.47%) |
Jan 16, 2015 | 13.47 | 13.50 | 12.75 | 13.25 | 8,268 | -0.75(-5.36%) |
Jan 15, 2015 | 14.08 | 14.18 | 13.80 | 14.00 | 6,390 | +0.08(+0.57%) |
Jan 14, 2015 | 14.50 | 14.50 | 13.22 | 13.92 | 2,940 | -0.72(-4.92%) |
Jan 13, 2015 | 17.69 | 17.69 | 13.75 | 14.64 | 10,554 | -0.91(-5.85%) |
Jan 12, 2015 | 15.77 | 15.83 | 15.50 | 15.55 | 6,238 | -0.34(-2.14%) |
Jan 09, 2015 | 16.00 | 16.05 | 15.66 | 15.89 | 4,766 | -0.02(-0.13%) |
Jan 08, 2015 | 15.76 | 16.44 | 15.50 | 15.91 | 7,583 | +0.37(+2.38%) |
Jan 07, 2015 | 16.00 | 16.10 | 15.54 | 15.54 | 3,436 | -0.47(-2.94%) |
Jan 06, 2015 | 16.50 | 17.19 | 16.01 | 16.01 | 5,054 | -0.80(-4.76%) |
Jan 05, 2015 | 17.09 | 17.30 | 15.00 | 16.81 | 7,033 | -0.44(-2.55%) |
Jan 02, 2015 | 18.03 | 18.03 | 16.53 | 17.25 | 4,271 | -0.75(-4.17%) |
Dec 31, 2014 | 17.87 | 18.00 | 18.00 | 18.00 | 26,000 | +0.50(+2.86%) |
Dec 30, 2014 | 16.26 | 19.89 | 16.26 | 17.50 | 18,351 | +1.00(+6.06%) |
Dec 29, 2014 | 15.91 | 16.50 | 15.35 | 16.50 | 24,497 | +0.73(+4.63%) |
Dec 26, 2014 | 14.95 | 16.00 | 14.95 | 15.77 | 1,250 | +0.99(+6.70%) |
Dec 24, 2014 | 14.95 | 14.78 | 14.78 | 14.78 | 25,100 | -0.10(-0.67%) |
Dec 23, 2014 | 14.99 | 15.00 | 14.35 | 14.88 | 19,760 | -0.11(-0.73%) |
Dec 22, 2014 | 14.47 | 15.00 | 14.47 | 14.99 | 6,204 | +0.57(+3.95%) |
Dec 19, 2014 | 14.20 | 14.71 | 13.95 | 14.42 | 4,743 | +0.32(+2.27%) |
Dec 18, 2014 | 15.51 | 15.51 | 14.03 | 14.10 | 30,327 | -0.80(-5.37%) |
Dec 17, 2014 | 15.16 | 15.20 | 14.36 | 14.90 | 10,100 | +0.14(+0.95%) |
Dec 16, 2014 | 15.18 | 15.50 | 14.47 | 14.76 | 7,472 | -0.38(-2.51%) |
Dec 15, 2014 | 15.18 | 15.18 | 13.70 | 15.14 | 7,141 | -0.22(-1.43%) |
Dec 12, 2014 | 13.32 | 15.36 | 13.05 | 15.36 | 11,789 | +2.05(+15.40%) |
Dec 11, 2014 | 14.00 | 14.14 | 13.30 | 13.31 | 22,352 | -0.69(-4.93%) |
Dec 10, 2014 | 13.97 | 14.00 | 13.31 | 14.00 | 24,670 | +0.00(+0.00%) |
Dec 09, 2014 | 12.69 | 14.05 | 12.69 | 14.00 | 30,711 | +1.50(+12.00%) |
Dec 08, 2014 | 11.98 | 13.28 | 11.98 | 12.50 | 14,945 | +0.53(+4.43%) |
Dec 05, 2014 | 12.03 | 12.06 | 11.97 | 11.97 | 4,701 | +0.13(+1.10%) |
Dec 04, 2014 | 12.70 | 12.70 | 11.81 | 11.84 | 5,721 | -0.02(-0.17%) |
Dec 03, 2014 | 11.77 | 12.40 | 11.53 | 11.86 | 16,328 | +0.27(+2.33%) |
Dec 02, 2014 | 11.87 | 11.87 | 11.01 | 11.59 | 14,002 | -0.09(-0.77%) |
Dec 01, 2014 | 12.17 | 12.17 | 11.50 | 11.68 | 12,066 | -0.31(-2.59%) |
Nov 28, 2014 | 12.90 | 12.90 | 11.75 | 11.99 | 10,147 | -0.56(-4.46%) |
Nov 26, 2014 | 14.00 | 12.55 | 12.55 | 12.55 | 48,200 | -3.39(-21.27%) |
Nov 25, 2014 | 13.90 | 16.19 | 13.90 | 15.94 | 12,066 | +2.07(+14.92%) |
Nov 24, 2014 | 13.98 | 14.08 | 13.50 | 13.87 | 13,720 | +0.74(+5.64%) |
Nov 21, 2014 | 13.50 | 14.44 | 13.00 | 13.13 | 14,941 | -0.15(-1.13%) |
Nov 20, 2014 | 13.15 | 13.32 | 13.00 | 13.28 | 5,190 | +0.41(+3.19%) |
Nov 19, 2014 | 13.22 | 13.84 | 12.87 | 12.87 | 17,831 | -0.12(-0.92%) |
Nov 18, 2014 | 11.30 | 12.99 | 11.30 | 12.99 | 6,426 | +1.84(+16.50%) |
Nov 17, 2014 | 11.01 | 11.25 | 11.00 | 11.15 | 1,040 | +0.20(+1.83%) |
Nov 14, 2014 | 10.63 | 10.96 | 10.32 | 10.95 | 3,753 | +0.43(+4.09%) |
Nov 13, 2014 | 10.52 | 10.52 | 10.52 | 10.52 | 600 | +0.02(+0.19%) |
Nov 12, 2014 | 10.55 | 10.59 | 10.50 | 10.50 | 1,100 | -0.12(-1.13%) |
Nov 11, 2014 | 10.40 | 10.80 | 10.40 | 10.62 | 1,480 | +0.10(+0.95%) |
Nov 10, 2014 | 10.94 | 10.99 | 10.40 | 10.52 | 1,902 | +0.24(+2.33%) |
Nov 07, 2014 | 10.29 | 10.29 | 10.00 | 10.28 | 2,599 | +0.24(+2.39%) |
Nov 06, 2014 | 9.520 | 10.96 | 9.400 | 10.04 | 332,011 | +0.20(+2.03%) |
Nov 05, 2014 | 9.620 | 10.00 | 9.600 | 9.840 | 9,429 | -0.05(-0.51%) |
Nov 04, 2014 | 9.730 | 10.00 | 9.300 | 9.890 | 19,222 | +0.01(+0.10%) |