Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.89 | 15.14 | 14.72 | 14.82 | 694,728 | -0.26(-1.72%) |
Jan 29, 2015 | 14.42 | 15.09 | 14.30 | 15.08 | 875,370 | +0.66(+4.54%) |
Jan 28, 2015 | 13.91 | 14.84 | 13.79 | 14.42 | 1,441,560 | +0.53(+3.85%) |
Jan 27, 2015 | 12.35 | 13.91 | 12.23 | 13.89 | 1,361,775 | +1.85(+15.40%) |
Jan 26, 2015 | 11.97 | 12.07 | 11.85 | 12.03 | 212,924 | +0.09(+0.72%) |
Jan 23, 2015 | 11.91 | 12.04 | 11.80 | 11.95 | 238,061 | -0.03(-0.22%) |
Jan 22, 2015 | 11.91 | 12.01 | 11.74 | 11.97 | 153,833 | +0.12(+1.02%) |
Jan 21, 2015 | 11.88 | 11.96 | 11.79 | 11.85 | 180,274 | -0.03(-0.22%) |
Jan 20, 2015 | 11.73 | 11.93 | 11.60 | 11.88 | 225,316 | +0.19(+1.62%) |
Jan 16, 2015 | 11.17 | 11.70 | 11.17 | 11.69 | 368,748 | +0.48(+4.31%) |
Jan 15, 2015 | 10.99 | 11.34 | 10.82 | 11.21 | 634,017 | +0.28(+2.60%) |
Jan 14, 2015 | 11.16 | 11.31 | 10.90 | 10.92 | 241,159 | -0.38(-3.36%) |
Jan 13, 2015 | 11.28 | 11.63 | 11.14 | 11.30 | 188,124 | +0.11(+1.00%) |
Jan 12, 2015 | 11.29 | 11.40 | 11.02 | 11.19 | 194,879 | -0.09(-0.76%) |
Jan 09, 2015 | 11.24 | 11.45 | 11.21 | 11.28 | 276,066 | +0.00(+0.00%) |
Jan 08, 2015 | 11.25 | 11.45 | 11.20 | 11.28 | 200,717 | +0.11(+1.00%) |
Jan 07, 2015 | 11.26 | 11.42 | 11.01 | 11.16 | 177,425 | +0.00(+0.00%) |
Jan 06, 2015 | 11.51 | 11.81 | 11.08 | 11.16 | 232,415 | -0.28(-2.49%) |
Jan 05, 2015 | 11.58 | 11.77 | 11.44 | 11.45 | 204,874 | -0.22(-1.92%) |
Jan 02, 2015 | 11.86 | 11.90 | 11.43 | 11.67 | 205,472 | -0.09(-0.81%) |
Dec 31, 2014 | 11.89 | 11.77 | 11.77 | 11.77 | 240,463 | -0.12(-1.02%) |
Dec 30, 2014 | 11.98 | 12.08 | 11.86 | 11.89 | 138,133 | -0.16(-1.36%) |
Dec 29, 2014 | 12.15 | 12.19 | 11.95 | 12.05 | 167,444 | -0.09(-0.71%) |
Dec 26, 2014 | 12.12 | 12.19 | 11.97 | 12.14 | 169,317 | +0.09(+0.79%) |
Dec 24, 2014 | 11.89 | 12.04 | 12.04 | 12.04 | 118,781 | +0.22(+1.82%) |
Dec 23, 2014 | 11.64 | 11.95 | 11.64 | 11.83 | 174,562 | +0.12(+1.03%) |
Dec 22, 2014 | 11.60 | 11.72 | 11.42 | 11.71 | 244,489 | +0.16(+1.42%) |
Dec 19, 2014 | 11.93 | 12.00 | 11.50 | 11.54 | 1,231,120 | -0.42(-3.53%) |
Dec 18, 2014 | 12.07 | 12.25 | 11.85 | 11.97 | 333,592 | +0.03(+0.22%) |
Dec 17, 2014 | 11.51 | 12.04 | 11.35 | 11.94 | 320,594 | +0.45(+3.90%) |
Dec 16, 2014 | 11.43 | 11.84 | 11.28 | 11.49 | 239,151 | +0.05(+0.45%) |
Dec 15, 2014 | 11.56 | 11.74 | 11.34 | 11.44 | 249,201 | -0.04(-0.38%) |
Dec 12, 2014 | 11.54 | 11.63 | 11.43 | 11.48 | 199,118 | -0.24(-2.06%) |
Dec 11, 2014 | 11.95 | 12.17 | 11.70 | 11.72 | 210,491 | -0.14(-1.16%) |
Dec 10, 2014 | 12.41 | 12.41 | 11.85 | 11.86 | 226,196 | -0.59(-4.71%) |
Dec 09, 2014 | 11.82 | 12.46 | 11.82 | 12.45 | 362,919 | +0.47(+3.96%) |
Dec 08, 2014 | 11.86 | 12.14 | 11.81 | 11.97 | 308,964 | +0.01(+0.07%) |
Dec 05, 2014 | 11.67 | 12.01 | 11.66 | 11.97 | 190,450 | +0.29(+2.51%) |
Dec 04, 2014 | 11.67 | 11.81 | 11.49 | 11.67 | 203,449 | -0.07(-0.59%) |
Dec 03, 2014 | 11.74 | 11.95 | 11.61 | 11.74 | 224,770 | +0.03(+0.29%) |
Dec 02, 2014 | 11.47 | 11.72 | 11.47 | 11.71 | 185,093 | +0.21(+1.80%) |
Dec 01, 2014 | 11.35 | 11.65 | 11.35 | 11.50 | 324,556 | +0.06(+0.53%) |
Nov 28, 2014 | 11.53 | 11.80 | 11.38 | 11.44 | 128,168 | -0.13(-1.12%) |
Nov 26, 2014 | 11.83 | 11.57 | 11.57 | 11.57 | 148,476 | -0.22(-1.90%) |
Nov 25, 2014 | 11.78 | 11.85 | 11.66 | 11.79 | 261,895 | +0.03(+0.22%) |
Nov 24, 2014 | 11.66 | 11.80 | 11.49 | 11.77 | 264,147 | +0.16(+1.34%) |
Nov 21, 2014 | 11.66 | 11.67 | 11.39 | 11.61 | 268,163 | +0.16(+1.35%) |
Nov 20, 2014 | 11.17 | 11.50 | 11.15 | 11.46 | 195,607 | +0.23(+2.07%) |
Nov 19, 2014 | 11.27 | 11.35 | 11.09 | 11.22 | 345,858 | -0.02(-0.15%) |
Nov 18, 2014 | 11.19 | 11.29 | 11.15 | 11.24 | 210,641 | +0.08(+0.70%) |
Nov 17, 2014 | 11.38 | 11.41 | 11.12 | 11.16 | 205,613 | -0.22(-1.97%) |
Nov 14, 2014 | 11.41 | 11.44 | 11.28 | 11.39 | 133,239 | -0.02(-0.15%) |
Nov 13, 2014 | 11.61 | 11.62 | 11.30 | 11.41 | 217,162 | -0.16(-1.34%) |
Nov 12, 2014 | 11.41 | 11.59 | 11.38 | 11.56 | 190,985 | +0.08(+0.68%) |
Nov 11, 2014 | 11.37 | 11.49 | 11.33 | 11.48 | 211,461 | +0.09(+0.76%) |
Nov 10, 2014 | 11.47 | 11.59 | 11.35 | 11.40 | 242,615 | -0.10(-0.90%) |
Nov 07, 2014 | 11.48 | 11.52 | 11.28 | 11.50 | 210,278 | +0.03(+0.30%) |
Nov 06, 2014 | 11.52 | 11.57 | 11.33 | 11.47 | 549,542 | -0.05(-0.45%) |
Nov 05, 2014 | 11.48 | 11.56 | 11.29 | 11.52 | 457,433 | +0.15(+1.29%) |
Nov 04, 2014 | 11.36 | 11.47 | 11.27 | 11.37 | 380,709 | +0.00(+0.00%) |