Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.67 | 11.01 | 10.11 | 10.27 | 112,341 | -0.56(-5.17%) |
Jan 29, 2015 | 10.85 | 10.99 | 10.31 | 10.83 | 43,613 | +0.04(+0.37%) |
Jan 28, 2015 | 11.43 | 11.50 | 10.71 | 10.79 | 68,891 | -0.64(-5.60%) |
Jan 27, 2015 | 11.31 | 11.50 | 11.25 | 11.43 | 94,720 | +0.09(+0.79%) |
Jan 26, 2015 | 10.79 | 11.47 | 10.60 | 11.34 | 133,045 | +0.73(+6.88%) |
Jan 23, 2015 | 10.50 | 10.78 | 10.31 | 10.61 | 113,306 | +0.14(+1.34%) |
Jan 22, 2015 | 10.35 | 10.69 | 10.16 | 10.47 | 105,477 | +0.14(+1.36%) |
Jan 21, 2015 | 10.89 | 10.89 | 10.09 | 10.33 | 155,014 | -0.56(-5.14%) |
Jan 20, 2015 | 10.88 | 11.24 | 10.22 | 10.89 | 207,471 | +0.06(+0.55%) |
Jan 16, 2015 | 10.02 | 10.91 | 10.00 | 10.83 | 114,736 | +0.81(+8.08%) |
Jan 15, 2015 | 11.09 | 11.21 | 9.950 | 10.02 | 133,233 | -0.97(-8.83%) |
Jan 14, 2015 | 10.96 | 11.17 | 10.55 | 10.99 | 120,568 | +0.03(+0.27%) |
Jan 13, 2015 | 11.33 | 11.54 | 10.83 | 10.96 | 206,709 | -0.47(-4.11%) |
Jan 12, 2015 | 11.50 | 11.53 | 10.98 | 11.43 | 239,297 | -0.07(-0.61%) |
Jan 09, 2015 | 11.13 | 11.70 | 10.79 | 11.50 | 244,793 | +0.40(+3.60%) |
Jan 08, 2015 | 11.50 | 11.50 | 11.06 | 11.10 | 73,776 | -0.33(-2.89%) |
Jan 07, 2015 | 11.22 | 11.54 | 11.09 | 11.43 | 211,854 | +0.37(+3.35%) |
Jan 06, 2015 | 11.15 | 11.50 | 10.80 | 11.06 | 93,342 | -0.03(-0.27%) |
Jan 05, 2015 | 11.35 | 11.38 | 10.78 | 11.09 | 166,148 | -0.41(-3.57%) |
Jan 02, 2015 | 11.61 | 11.64 | 11.25 | 11.50 | 127,674 | -0.14(-1.20%) |
Dec 31, 2014 | 11.64 | 11.64 | 11.64 | 11.64 | 210,700 | +0.03(+0.26%) |
Dec 30, 2014 | 11.44 | 11.69 | 11.31 | 11.61 | 100,202 | +0.25(+2.20%) |
Dec 29, 2014 | 11.25 | 11.67 | 11.21 | 11.36 | 102,587 | -0.13(-1.13%) |
Dec 26, 2014 | 11.26 | 11.50 | 11.09 | 11.49 | 70,340 | +0.26(+2.32%) |
Dec 24, 2014 | 11.50 | 11.23 | 11.23 | 11.23 | 69,300 | -0.31(-2.69%) |
Dec 23, 2014 | 12.44 | 12.44 | 11.39 | 11.54 | 161,819 | -0.70(-5.72%) |
Dec 22, 2014 | 12.05 | 12.30 | 11.74 | 12.24 | 139,883 | +0.34(+2.86%) |
Dec 19, 2014 | 11.85 | 12.43 | 11.78 | 11.90 | 693,795 | -0.09(-0.75%) |
Dec 18, 2014 | 11.87 | 12.11 | 11.34 | 11.99 | 215,259 | +0.12(+1.01%) |
Dec 17, 2014 | 11.05 | 12.02 | 11.05 | 11.87 | 197,936 | +0.84(+7.62%) |
Dec 16, 2014 | 10.56 | 11.33 | 10.56 | 11.03 | 196,276 | +0.44(+4.15%) |
Dec 15, 2014 | 11.22 | 11.62 | 10.56 | 10.59 | 189,143 | -0.74(-6.53%) |
Dec 12, 2014 | 10.85 | 11.49 | 10.85 | 11.33 | 131,642 | +0.25(+2.26%) |
Dec 11, 2014 | 11.56 | 11.74 | 10.95 | 11.08 | 115,783 | -0.37(-3.23%) |
Dec 10, 2014 | 12.04 | 12.11 | 11.24 | 11.45 | 114,759 | -0.69(-5.68%) |
Dec 09, 2014 | 11.37 | 12.15 | 11.02 | 12.14 | 213,535 | +0.60(+5.20%) |
Dec 08, 2014 | 10.71 | 11.68 | 10.63 | 11.54 | 283,920 | +1.09(+10.43%) |
Dec 05, 2014 | 10.32 | 10.94 | 10.30 | 10.45 | 152,190 | +0.16(+1.55%) |
Dec 04, 2014 | 10.64 | 10.90 | 10.16 | 10.29 | 164,132 | -0.41(-3.83%) |
Dec 03, 2014 | 11.49 | 11.65 | 10.15 | 10.70 | 467,831 | -0.73(-6.39%) |
Dec 02, 2014 | 11.62 | 11.98 | 11.26 | 11.43 | 143,268 | -0.12(-1.04%) |
Dec 01, 2014 | 12.29 | 12.44 | 11.50 | 11.55 | 155,786 | -0.53(-4.39%) |
Nov 28, 2014 | 12.51 | 12.86 | 12.01 | 12.08 | 99,598 | -1.04(-7.93%) |
Nov 26, 2014 | 13.06 | 13.12 | 13.12 | 13.12 | 96,900 | +0.00(+0.00%) |
Nov 25, 2014 | 13.78 | 13.85 | 12.63 | 13.12 | 257,661 | -0.61(-4.44%) |
Nov 24, 2014 | 14.26 | 14.26 | 13.67 | 13.73 | 210,652 | -0.58(-4.05%) |
Nov 21, 2014 | 15.10 | 15.13 | 14.27 | 14.31 | 129,116 | -0.50(-3.38%) |
Nov 20, 2014 | 15.46 | 15.46 | 14.35 | 14.81 | 197,706 | -0.43(-2.82%) |
Nov 19, 2014 | 14.06 | 15.31 | 14.06 | 15.24 | 331,356 | +1.16(+8.24%) |
Nov 18, 2014 | 13.01 | 14.18 | 13.01 | 14.08 | 311,093 | +1.13(+8.73%) |
Nov 17, 2014 | 12.15 | 13.23 | 12.13 | 12.95 | 314,587 | +0.97(+8.10%) |
Nov 14, 2014 | 11.38 | 12.19 | 11.38 | 11.98 | 162,543 | +0.68(+6.02%) |
Nov 13, 2014 | 12.18 | 12.63 | 11.23 | 11.30 | 305,482 | -0.91(-7.45%) |
Nov 12, 2014 | 10.40 | 12.39 | 10.12 | 12.21 | 402,020 | +1.85(+17.86%) |
Nov 11, 2014 | 9.630 | 10.39 | 9.320 | 10.36 | 351,554 | +1.37(+15.18%) |
Nov 10, 2014 | 10.28 | 10.28 | 8.600 | 8.995 | 629,559 | -1.71(-15.93%) |
Nov 07, 2014 | 10.46 | 10.76 | 10.30 | 10.70 | 139,050 | +0.33(+3.18%) |
Nov 06, 2014 | 10.77 | 11.00 | 10.27 | 10.37 | 176,076 | -0.35(-3.26%) |
Nov 05, 2014 | 11.11 | 11.70 | 10.47 | 10.72 | 220,515 | -0.28(-2.55%) |
Nov 04, 2014 | 12.05 | 12.32 | 10.98 | 11.00 | 377,543 | -1.20(-9.84%) |