Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.73 | 12.83 | 11.73 | 12.79 | 31,848 | +1.00(+8.48%) |
Jan 29, 2015 | 11.06 | 11.90 | 11.06 | 11.79 | 16,022 | +0.67(+6.03%) |
Jan 28, 2015 | 11.11 | 11.37 | 11.00 | 11.12 | 16,635 | +0.12(+1.09%) |
Jan 27, 2015 | 10.69 | 11.09 | 10.56 | 11.00 | 7,014 | +0.05(+0.46%) |
Jan 26, 2015 | 10.60 | 11.98 | 10.50 | 10.95 | 58,968 | +0.46(+4.39%) |
Jan 23, 2015 | 10.13 | 10.67 | 10.10 | 10.49 | 26,374 | +0.37(+3.66%) |
Jan 22, 2015 | 10.15 | 10.28 | 9.910 | 10.12 | 21,047 | +0.07(+0.70%) |
Jan 21, 2015 | 10.19 | 10.59 | 9.900 | 10.05 | 23,747 | -0.45(-4.29%) |
Jan 20, 2015 | 11.12 | 11.16 | 10.01 | 10.50 | 21,482 | -0.50(-4.55%) |
Jan 16, 2015 | 10.61 | 11.17 | 10.61 | 11.00 | 9,279 | +0.28(+2.61%) |
Jan 15, 2015 | 11.26 | 11.51 | 10.71 | 10.72 | 15,083 | -0.65(-5.72%) |
Jan 14, 2015 | 11.60 | 11.61 | 11.31 | 11.37 | 9,537 | -0.43(-3.64%) |
Jan 13, 2015 | 11.52 | 12.20 | 11.44 | 11.80 | 59,863 | +0.45(+3.96%) |
Jan 12, 2015 | 11.80 | 11.80 | 10.75 | 11.35 | 28,219 | -0.45(-3.81%) |
Jan 09, 2015 | 12.19 | 12.19 | 11.64 | 11.80 | 73,796 | -0.60(-4.84%) |
Jan 08, 2015 | 10.50 | 12.62 | 10.50 | 12.40 | 21,465 | +1.90(+18.10%) |
Jan 07, 2015 | 11.04 | 11.04 | 10.04 | 10.50 | 35,707 | -0.15(-1.41%) |
Jan 06, 2015 | 11.42 | 11.84 | 10.43 | 10.65 | 24,956 | -0.87(-7.51%) |
Jan 05, 2015 | 11.27 | 11.79 | 11.27 | 11.52 | 13,294 | -0.35(-2.99%) |
Jan 02, 2015 | 11.75 | 12.46 | 11.32 | 11.87 | 22,437 | +0.12(+1.02%) |
Dec 31, 2014 | 12.21 | 11.75 | 11.75 | 11.75 | 15,800 | -0.31(-2.57%) |
Dec 30, 2014 | 13.39 | 13.50 | 12.01 | 12.06 | 21,666 | -1.11(-8.43%) |
Dec 29, 2014 | 13.50 | 13.50 | 13.00 | 13.17 | 14,130 | -0.16(-1.20%) |
Dec 26, 2014 | 13.66 | 14.93 | 13.12 | 13.33 | 19,189 | -0.17(-1.26%) |
Dec 24, 2014 | 13.36 | 13.50 | 13.50 | 13.50 | 16,700 | +0.06(+0.45%) |
Dec 23, 2014 | 14.51 | 14.64 | 13.00 | 13.44 | 27,882 | -0.93(-6.47%) |
Dec 22, 2014 | 13.88 | 14.39 | 13.23 | 14.37 | 21,475 | +0.70(+5.12%) |
Dec 19, 2014 | 13.73 | 14.36 | 13.10 | 13.67 | 134,810 | -0.12(-0.87%) |
Dec 18, 2014 | 13.13 | 14.05 | 12.90 | 13.79 | 51,157 | +0.79(+6.08%) |
Dec 17, 2014 | 12.52 | 13.06 | 12.09 | 13.00 | 27,878 | +0.82(+6.73%) |
Dec 16, 2014 | 11.58 | 12.21 | 11.41 | 12.18 | 19,686 | +0.54(+4.64%) |
Dec 15, 2014 | 11.37 | 11.79 | 11.07 | 11.64 | 34,278 | +0.51(+4.58%) |
Dec 12, 2014 | 11.93 | 12.80 | 11.01 | 11.13 | 134,786 | -0.92(-7.63%) |
Dec 11, 2014 | 11.44 | 12.27 | 11.44 | 12.05 | 56,001 | +0.74(+6.54%) |
Dec 10, 2014 | 11.30 | 11.95 | 11.30 | 11.31 | 24,587 | +0.28(+2.54%) |
Dec 09, 2014 | 10.99 | 11.55 | 10.99 | 11.03 | 31,352 | +0.14(+1.29%) |
Dec 08, 2014 | 10.82 | 11.29 | 10.72 | 10.89 | 22,514 | +0.09(+0.83%) |
Dec 05, 2014 | 10.34 | 10.89 | 10.16 | 10.80 | 59,981 | +0.51(+4.96%) |
Dec 04, 2014 | 10.20 | 10.34 | 10.20 | 10.29 | 25,237 | +0.15(+1.48%) |
Dec 03, 2014 | 10.13 | 10.30 | 10.00 | 10.14 | 28,253 | +0.06(+0.60%) |
Dec 02, 2014 | 10.12 | 10.38 | 10.00 | 10.08 | 23,698 | +0.07(+0.70%) |
Dec 01, 2014 | 10.36 | 10.52 | 10.01 | 10.01 | 40,591 | -0.29(-2.82%) |
Nov 28, 2014 | 10.38 | 10.67 | 10.30 | 10.30 | 6,388 | -0.07(-0.68%) |
Nov 26, 2014 | 10.04 | 10.37 | 10.37 | 10.37 | 5,800 | +0.17(+1.67%) |
Nov 25, 2014 | 10.57 | 10.57 | 10.05 | 10.20 | 50,821 | -0.33(-3.13%) |
Nov 24, 2014 | 10.64 | 10.86 | 10.40 | 10.53 | 28,291 | +0.11(+1.06%) |
Nov 21, 2014 | 10.99 | 10.99 | 10.37 | 10.42 | 30,672 | -0.28(-2.62%) |
Nov 20, 2014 | 10.90 | 11.19 | 10.45 | 10.70 | 25,837 | -0.45(-4.04%) |
Nov 19, 2014 | 11.44 | 12.45 | 10.97 | 11.15 | 10,710 | -0.35(-3.04%) |
Nov 18, 2014 | 11.55 | 12.30 | 11.28 | 11.50 | 6,193 | +0.05(+0.44%) |
Nov 17, 2014 | 11.51 | 12.00 | 11.33 | 11.45 | 5,012 | +0.00(+0.00%) |
Nov 14, 2014 | 11.34 | 11.55 | 11.25 | 11.45 | 11,831 | -0.06(-0.52%) |
Nov 13, 2014 | 10.90 | 11.74 | 10.90 | 11.51 | 10,958 | +0.17(+1.50%) |
Nov 12, 2014 | 11.34 | 11.50 | 10.90 | 11.34 | 23,718 | -0.40(-3.41%) |
Nov 11, 2014 | 12.09 | 12.09 | 11.56 | 11.74 | 20,975 | -0.19(-1.59%) |
Nov 10, 2014 | 12.00 | 12.00 | 11.80 | 11.93 | 23,512 | -0.07(-0.58%) |
Nov 07, 2014 | 12.04 | 12.05 | 11.85 | 12.00 | 25,469 | +0.01(+0.08%) |
Nov 06, 2014 | 11.70 | 12.26 | 11.45 | 11.99 | 23,943 | +0.62(+5.45%) |
Nov 05, 2014 | 10.67 | 11.58 | 10.66 | 11.37 | 21,552 | +0.74(+6.96%) |
Nov 04, 2014 | 10.68 | 10.71 | 10.41 | 10.63 | 22,947 | -0.32(-2.92%) |