Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.48 | 14.48 | 14.28 | 14.53 | 34,815 | +0.21(+1.47%) |
Jan 29, 2015 | 14.25 | 14.57 | 14.25 | 14.32 | 18,598 | -0.04(-0.27%) |
Jan 28, 2015 | 14.53 | 14.66 | 14.19 | 14.36 | 38,456 | +0.07(+0.46%) |
Jan 27, 2015 | 14.51 | 14.80 | 14.13 | 14.29 | 47,985 | -0.29(-2.02%) |
Jan 26, 2015 | 14.59 | 14.91 | 14.44 | 14.59 | 84,908 | -0.01(-0.05%) |
Jan 23, 2015 | 14.51 | 14.93 | 14.49 | 14.60 | 55,187 | +0.14(+0.98%) |
Jan 22, 2015 | 14.39 | 14.47 | 14.13 | 14.46 | 48,922 | +0.03(+0.21%) |
Jan 21, 2015 | 14.44 | 14.44 | 13.90 | 14.42 | 74,758 | +0.35(+2.48%) |
Jan 20, 2015 | 14.36 | 14.36 | 13.79 | 14.08 | 68,589 | -0.07(-0.51%) |
Jan 16, 2015 | 13.86 | 14.21 | 13.69 | 14.15 | 62,309 | +0.29(+2.10%) |
Jan 15, 2015 | 13.77 | 13.95 | 13.43 | 13.86 | 38,357 | -0.04(-0.28%) |
Jan 14, 2015 | 13.63 | 14.05 | 13.10 | 13.90 | 52,051 | -0.08(-0.58%) |
Jan 13, 2015 | 13.24 | 13.98 | 13.24 | 13.98 | 90,695 | +0.59(+4.38%) |
Jan 12, 2015 | 14.35 | 14.47 | 13.77 | 13.39 | 128,551 | -0.77(-5.47%) |
Jan 09, 2015 | 14.20 | 14.51 | 13.85 | 14.17 | 106,779 | +0.02(+0.14%) |
Jan 08, 2015 | 13.10 | 14.36 | 13.01 | 14.15 | 154,598 | +1.20(+9.29%) |
Jan 07, 2015 | 13.10 | 13.26 | 12.74 | 12.94 | 131,651 | -0.13(-1.02%) |
Jan 06, 2015 | 12.61 | 13.59 | 12.41 | 13.08 | 159,562 | +0.67(+5.40%) |
Jan 05, 2015 | 11.47 | 12.41 | 11.44 | 12.41 | 121,411 | +0.97(+8.47%) |
Jan 02, 2015 | 11.33 | 11.49 | 11.13 | 11.44 | 58,366 | +0.19(+1.70%) |
Dec 31, 2014 | 11.27 | 11.25 | 11.25 | 11.25 | 45,961 | +0.07(+0.65%) |
Dec 30, 2014 | 11.30 | 11.30 | 11.14 | 11.17 | 13,621 | -0.13(-1.12%) |
Dec 29, 2014 | 10.96 | 11.33 | 10.79 | 11.30 | 48,800 | +0.20(+1.76%) |
Dec 26, 2014 | 10.64 | 11.33 | 10.63 | 11.10 | 5,948 | +0.50(+4.69%) |
Dec 24, 2014 | 10.89 | 10.61 | 10.61 | 10.61 | 61,108 | -0.28(-2.60%) |
Dec 23, 2014 | 11.33 | 11.33 | 9.956 | 10.89 | 88,974 | -0.39(-3.49%) |
Dec 22, 2014 | 10.78 | 11.48 | 9.956 | 11.28 | 62,980 | +0.35(+3.19%) |
Dec 19, 2014 | 10.06 | 11.01 | 10.06 | 10.94 | 175,719 | +0.62(+5.97%) |
Dec 18, 2014 | 10.33 | 10.37 | 10.15 | 10.32 | 173,330 | -0.01(-0.07%) |
Dec 17, 2014 | 10.26 | 10.34 | 10.17 | 10.33 | 90,526 | +0.10(+0.97%) |
Dec 16, 2014 | 10.42 | 10.42 | 10.15 | 10.23 | 58,914 | -0.15(-1.48%) |
Dec 15, 2014 | 10.53 | 10.57 | 10.31 | 10.38 | 41,919 | +0.04(+0.37%) |
Dec 12, 2014 | 10.20 | 10.67 | 10.15 | 10.34 | 180,809 | +0.23(+2.31%) |
Dec 11, 2014 | 9.918 | 10.23 | 9.730 | 10.11 | 233,534 | +0.26(+2.68%) |
Dec 10, 2014 | 9.646 | 9.872 | 9.642 | 9.845 | 53,432 | +0.15(+1.54%) |
Dec 09, 2014 | 9.611 | 9.742 | 9.458 | 9.696 | 68,339 | +0.07(+0.76%) |
Dec 08, 2014 | 9.447 | 9.650 | 9.439 | 9.623 | 108,430 | -0.10(-1.02%) |
Dec 05, 2014 | 9.248 | 9.723 | 9.213 | 9.723 | 45,303 | +0.51(+5.53%) |
Dec 04, 2014 | 9.290 | 9.305 | 9.091 | 9.213 | 24,129 | +0.08(+0.84%) |
Dec 03, 2014 | 9.006 | 9.240 | 9.006 | 9.137 | 14,010 | -0.13(-1.41%) |
Dec 02, 2014 | 9.163 | 9.282 | 9.156 | 9.267 | 75,807 | +0.10(+1.09%) |
Dec 01, 2014 | 9.286 | 9.286 | 9.137 | 9.167 | 94,236 | -0.11(-1.16%) |
Nov 28, 2014 | 9.219 | 9.275 | 9.219 | 9.275 | 2,016 | +0.01(+0.08%) |
Nov 26, 2014 | 9.278 | 9.267 | 9.267 | 9.267 | 45,961 | +0.02(+0.21%) |
Nov 25, 2014 | 9.217 | 9.278 | 9.160 | 9.248 | 48,001 | +0.08(+0.92%) |
Nov 24, 2014 | 9.179 | 9.271 | 9.152 | 9.163 | 11,701 | +0.05(+0.55%) |
Nov 21, 2014 | 9.255 | 9.255 | 9.103 | 9.114 | 9,004 | -0.07(-0.79%) |
Nov 20, 2014 | 9.186 | 9.186 | 9.186 | 9.186 | 1,099 | -0.00(-0.04%) |
Nov 19, 2014 | 9.278 | 9.278 | 9.037 | 9.190 | 12,044 | -0.05(-0.58%) |
Nov 18, 2014 | 9.163 | 9.244 | 9.075 | 9.244 | 69,036 | +0.15(+1.60%) |
Nov 17, 2014 | 9.095 | 9.229 | 9.095 | 9.098 | 12,062 | -0.06(-0.69%) |
Nov 14, 2014 | 9.051 | 9.211 | 9.051 | 9.162 | 6,381 | +0.00(+0.00%) |
Nov 13, 2014 | 9.230 | 9.230 | 9.085 | 9.162 | 20,734 | +0.00(+0.00%) |
Nov 12, 2014 | 9.085 | 9.237 | 9.070 | 9.162 | 28,698 | +0.04(+0.42%) |
Nov 11, 2014 | 9.123 | 9.256 | 9.089 | 9.123 | 17,915 | +0.03(+0.38%) |
Nov 10, 2014 | 9.078 | 9.150 | 9.078 | 9.089 | 10,030 | -0.04(-0.46%) |
Nov 07, 2014 | 9.238 | 9.238 | 9.051 | 9.131 | 28,973 | +0.05(+0.50%) |
Nov 06, 2014 | 9.257 | 9.257 | 8.994 | 9.085 | 24,996 | -0.18(-1.90%) |
Nov 05, 2014 | 9.345 | 9.368 | 9.123 | 9.261 | 63,767 | +0.06(+0.71%) |
Nov 04, 2014 | 9.202 | 9.497 | 9.196 | 9.196 | 17,171 | -0.12(-1.27%) |