Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.89 | 10.90 | 10.75 | 10.77 | 540,008 | -0.16(-1.46%) |
Jan 29, 2015 | 10.67 | 10.97 | 10.48 | 10.93 | 546,136 | +0.27(+2.53%) |
Jan 28, 2015 | 10.86 | 10.88 | 10.52 | 10.66 | 398,600 | -0.16(-1.48%) |
Jan 27, 2015 | 10.73 | 11.00 | 10.68 | 10.82 | 445,541 | -0.04(-0.37%) |
Jan 26, 2015 | 10.63 | 10.98 | 10.61 | 10.86 | 674,907 | +0.23(+2.16%) |
Jan 23, 2015 | 10.51 | 10.84 | 10.24 | 10.63 | 1,798,336 | -0.56(-5.00%) |
Jan 22, 2015 | 11.95 | 11.98 | 10.91 | 11.19 | 1,640,788 | -0.68(-5.73%) |
Jan 21, 2015 | 11.99 | 12.27 | 11.48 | 11.87 | 824,305 | -0.47(-3.81%) |
Jan 20, 2015 | 12.58 | 12.62 | 11.16 | 12.34 | 1,759,949 | -0.20(-1.59%) |
Jan 16, 2015 | 12.17 | 12.66 | 12.17 | 12.54 | 512,669 | +0.31(+2.53%) |
Jan 15, 2015 | 12.55 | 12.65 | 12.11 | 12.23 | 452,340 | -0.26(-2.08%) |
Jan 14, 2015 | 12.29 | 12.77 | 12.28 | 12.49 | 339,062 | +0.08(+0.64%) |
Jan 13, 2015 | 12.53 | 12.54 | 12.02 | 12.41 | 563,545 | +0.02(+0.16%) |
Jan 12, 2015 | 12.46 | 12.55 | 12.30 | 12.39 | 901,474 | +0.00(+0.00%) |
Jan 09, 2015 | 12.56 | 12.60 | 12.10 | 12.39 | 793,880 | -0.21(-1.67%) |
Jan 08, 2015 | 12.95 | 13.01 | 12.51 | 12.60 | 920,551 | -0.03(-0.24%) |
Jan 07, 2015 | 12.33 | 13.36 | 12.24 | 12.63 | 890,264 | +0.44(+3.61%) |
Jan 06, 2015 | 12.31 | 12.58 | 11.98 | 12.19 | 552,749 | -0.04(-0.33%) |
Jan 05, 2015 | 11.99 | 12.60 | 11.84 | 12.23 | 443,509 | +0.16(+1.33%) |
Jan 02, 2015 | 12.14 | 12.33 | 11.82 | 12.07 | 245,631 | +0.03(+0.25%) |
Dec 31, 2014 | 12.00 | 12.04 | 12.04 | 12.04 | 371,000 | +0.12(+1.01%) |
Dec 30, 2014 | 11.86 | 12.15 | 11.86 | 11.92 | 278,530 | +0.05(+0.42%) |
Dec 29, 2014 | 11.85 | 12.11 | 11.80 | 11.87 | 307,924 | -0.01(-0.08%) |
Dec 26, 2014 | 11.43 | 11.96 | 11.26 | 11.88 | 282,327 | +0.46(+4.03%) |
Dec 24, 2014 | 11.50 | 11.42 | 11.42 | 11.42 | 156,400 | -0.06(-0.52%) |
Dec 23, 2014 | 11.94 | 11.94 | 11.24 | 11.48 | 445,794 | -0.41(-3.45%) |
Dec 22, 2014 | 11.66 | 11.93 | 11.52 | 11.89 | 418,695 | +0.17(+1.45%) |
Dec 19, 2014 | 11.95 | 12.07 | 11.63 | 11.72 | 1,097,035 | -0.25(-2.09%) |
Dec 18, 2014 | 11.75 | 11.99 | 11.63 | 11.97 | 475,678 | +0.39(+3.37%) |
Dec 17, 2014 | 11.06 | 11.63 | 10.98 | 11.58 | 753,761 | +0.58(+5.27%) |
Dec 16, 2014 | 11.41 | 11.71 | 10.98 | 11.00 | 717,991 | -0.43(-3.76%) |
Dec 15, 2014 | 12.19 | 12.52 | 11.27 | 11.43 | 579,787 | -0.73(-6.00%) |
Dec 12, 2014 | 12.04 | 12.26 | 11.95 | 12.16 | 366,419 | -0.04(-0.33%) |
Dec 11, 2014 | 12.29 | 12.71 | 12.13 | 12.20 | 294,756 | -0.04(-0.33%) |
Dec 10, 2014 | 12.78 | 12.80 | 12.23 | 12.24 | 609,184 | -0.58(-4.52%) |
Dec 09, 2014 | 12.37 | 12.87 | 12.37 | 12.82 | 496,574 | +0.30(+2.40%) |
Dec 08, 2014 | 12.87 | 13.10 | 12.51 | 12.52 | 678,560 | -0.29(-2.26%) |
Dec 05, 2014 | 12.50 | 12.92 | 12.46 | 12.81 | 468,516 | +0.31(+2.48%) |
Dec 04, 2014 | 12.44 | 12.83 | 12.33 | 12.50 | 579,789 | +0.04(+0.32%) |
Dec 03, 2014 | 12.04 | 12.75 | 11.90 | 12.46 | 961,764 | +0.51(+4.27%) |
Dec 02, 2014 | 11.85 | 12.07 | 11.77 | 11.95 | 819,369 | +0.15(+1.27%) |
Dec 01, 2014 | 12.00 | 12.12 | 11.71 | 11.80 | 907,725 | +0.07(+0.60%) |
Nov 28, 2014 | 11.80 | 12.00 | 11.70 | 11.73 | 267,880 | -0.05(-0.42%) |
Nov 26, 2014 | 11.60 | 11.78 | 11.78 | 11.78 | 284,900 | +0.17(+1.46%) |
Nov 25, 2014 | 11.67 | 11.80 | 11.57 | 11.61 | 432,554 | +0.00(+0.00%) |
Nov 24, 2014 | 11.53 | 11.67 | 11.47 | 11.61 | 615,314 | +0.10(+0.87%) |
Nov 21, 2014 | 11.50 | 11.58 | 11.32 | 11.51 | 703,566 | +0.19(+1.68%) |
Nov 20, 2014 | 11.13 | 11.40 | 11.05 | 11.32 | 450,225 | +0.17(+1.52%) |
Nov 19, 2014 | 10.98 | 11.15 | 10.73 | 11.15 | 709,106 | +0.15(+1.36%) |
Nov 18, 2014 | 10.60 | 11.07 | 10.60 | 11.00 | 535,733 | +0.40(+3.77%) |
Nov 17, 2014 | 10.64 | 10.70 | 10.56 | 10.60 | 316,418 | -0.03(-0.28%) |
Nov 14, 2014 | 10.56 | 10.71 | 10.38 | 10.63 | 266,726 | +0.09(+0.85%) |
Nov 13, 2014 | 10.77 | 10.99 | 10.52 | 10.54 | 266,652 | -0.17(-1.59%) |
Nov 12, 2014 | 10.85 | 10.89 | 10.15 | 10.71 | 822,585 | -0.21(-1.92%) |
Nov 11, 2014 | 10.95 | 11.09 | 10.83 | 10.92 | 278,656 | -0.01(-0.09%) |
Nov 10, 2014 | 11.00 | 11.09 | 10.56 | 10.93 | 744,291 | -0.05(-0.46%) |
Nov 07, 2014 | 10.84 | 11.16 | 10.71 | 10.98 | 438,739 | +0.10(+0.92%) |
Nov 06, 2014 | 10.75 | 11.09 | 10.56 | 10.88 | 391,131 | +0.10(+0.93%) |
Nov 05, 2014 | 10.58 | 11.24 | 10.34 | 10.78 | 659,019 | -0.21(-1.91%) |
Nov 04, 2014 | 10.83 | 11.03 | 10.75 | 10.99 | 349,234 | +0.10(+0.92%) |