Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.51 | 14.51 | 14.31 | 14.57 | 34,735 | +0.21(+1.47%) |
Jan 29, 2015 | 14.29 | 14.60 | 14.29 | 14.35 | 18,555 | -0.04(-0.27%) |
Jan 28, 2015 | 14.57 | 14.69 | 14.22 | 14.39 | 38,367 | +0.07(+0.46%) |
Jan 27, 2015 | 14.55 | 14.83 | 14.16 | 14.33 | 47,874 | -0.30(-2.02%) |
Jan 26, 2015 | 14.62 | 14.95 | 14.48 | 14.62 | 84,712 | -0.01(-0.05%) |
Jan 23, 2015 | 14.54 | 14.96 | 14.52 | 14.63 | 55,060 | +0.14(+0.98%) |
Jan 22, 2015 | 14.42 | 14.50 | 14.16 | 14.49 | 48,809 | +0.03(+0.21%) |
Jan 21, 2015 | 14.47 | 14.47 | 13.94 | 14.46 | 74,585 | +0.35(+2.48%) |
Jan 20, 2015 | 14.40 | 14.40 | 13.82 | 14.11 | 68,431 | -0.07(-0.51%) |
Jan 16, 2015 | 13.89 | 14.24 | 13.72 | 14.18 | 62,165 | +0.29(+2.10%) |
Jan 15, 2015 | 13.80 | 13.98 | 13.46 | 13.89 | 38,268 | -0.04(-0.28%) |
Jan 14, 2015 | 13.66 | 14.08 | 13.13 | 13.93 | 51,931 | -0.08(-0.58%) |
Jan 13, 2015 | 13.27 | 14.01 | 13.27 | 14.01 | 90,486 | +0.59(+4.38%) |
Jan 12, 2015 | 14.39 | 14.51 | 13.81 | 13.42 | 128,254 | -0.78(-5.47%) |
Jan 09, 2015 | 14.24 | 14.54 | 13.88 | 14.20 | 106,533 | +0.02(+0.14%) |
Jan 08, 2015 | 13.13 | 14.39 | 13.04 | 14.18 | 154,240 | +1.21(+9.29%) |
Jan 07, 2015 | 13.13 | 13.29 | 12.77 | 12.97 | 131,347 | -0.13(-1.02%) |
Jan 06, 2015 | 12.64 | 13.63 | 12.44 | 13.11 | 159,193 | +0.67(+5.40%) |
Jan 05, 2015 | 11.50 | 12.44 | 11.46 | 12.44 | 121,131 | +0.97(+8.47%) |
Jan 02, 2015 | 11.36 | 11.51 | 11.16 | 11.46 | 58,231 | +0.19(+1.70%) |
Dec 31, 2014 | 11.30 | 11.27 | 11.27 | 11.27 | 45,855 | +0.07(+0.65%) |
Dec 30, 2014 | 11.33 | 11.33 | 11.17 | 11.20 | 13,589 | -0.13(-1.12%) |
Dec 29, 2014 | 10.98 | 11.36 | 10.82 | 11.33 | 48,687 | +0.20(+1.76%) |
Dec 26, 2014 | 10.67 | 11.36 | 10.65 | 11.13 | 5,935 | +0.50(+4.69%) |
Dec 24, 2014 | 10.92 | 10.63 | 10.63 | 10.63 | 60,966 | -0.28(-2.60%) |
Dec 23, 2014 | 11.36 | 11.36 | 9.979 | 10.92 | 88,769 | -0.40(-3.49%) |
Dec 22, 2014 | 10.80 | 11.50 | 9.979 | 11.31 | 62,834 | +0.35(+3.19%) |
Dec 19, 2014 | 10.08 | 11.03 | 10.08 | 10.96 | 175,313 | +0.62(+5.97%) |
Dec 18, 2014 | 10.36 | 10.40 | 10.17 | 10.34 | 172,929 | -0.01(-0.07%) |
Dec 17, 2014 | 10.29 | 10.37 | 10.20 | 10.35 | 90,316 | +0.10(+0.97%) |
Dec 16, 2014 | 10.45 | 10.45 | 10.17 | 10.25 | 58,778 | -0.15(-1.48%) |
Dec 15, 2014 | 10.55 | 10.59 | 10.33 | 10.41 | 41,822 | +0.04(+0.37%) |
Dec 12, 2014 | 10.22 | 10.70 | 10.17 | 10.37 | 180,391 | +0.23(+2.31%) |
Dec 11, 2014 | 9.941 | 10.26 | 9.753 | 10.13 | 232,994 | +0.26(+2.68%) |
Dec 10, 2014 | 9.668 | 9.895 | 9.664 | 9.868 | 53,309 | +0.15(+1.54%) |
Dec 09, 2014 | 9.634 | 9.764 | 9.480 | 9.718 | 68,181 | +0.07(+0.76%) |
Dec 08, 2014 | 9.469 | 9.672 | 9.461 | 9.645 | 108,179 | -0.10(-1.02%) |
Dec 05, 2014 | 9.269 | 9.745 | 9.235 | 9.745 | 45,198 | +0.51(+5.53%) |
Dec 04, 2014 | 9.311 | 9.327 | 9.112 | 9.235 | 24,074 | +0.08(+0.84%) |
Dec 03, 2014 | 9.027 | 9.261 | 9.027 | 9.158 | 13,978 | -0.13(-1.40%) |
Dec 02, 2014 | 9.185 | 9.304 | 9.177 | 9.288 | 75,632 | +0.10(+1.09%) |
Dec 01, 2014 | 9.308 | 9.308 | 9.158 | 9.189 | 94,019 | -0.11(-1.16%) |
Nov 28, 2014 | 9.240 | 9.296 | 9.240 | 9.296 | 2,011 | +0.01(+0.08%) |
Nov 26, 2014 | 9.300 | 9.288 | 9.288 | 9.288 | 45,855 | +0.02(+0.21%) |
Nov 25, 2014 | 9.238 | 9.300 | 9.181 | 9.269 | 47,890 | +0.08(+0.92%) |
Nov 24, 2014 | 9.200 | 9.292 | 9.173 | 9.185 | 11,674 | +0.05(+0.55%) |
Nov 21, 2014 | 9.277 | 9.277 | 9.124 | 9.135 | 8,983 | -0.07(-0.79%) |
Nov 20, 2014 | 9.208 | 9.208 | 9.208 | 9.208 | 1,096 | -0.00(-0.04%) |
Nov 19, 2014 | 9.300 | 9.300 | 9.058 | 9.212 | 12,016 | -0.05(-0.58%) |
Nov 18, 2014 | 9.185 | 9.265 | 9.096 | 9.265 | 68,876 | +0.15(+1.60%) |
Nov 17, 2014 | 9.116 | 9.250 | 9.116 | 9.119 | 12,034 | -0.06(-0.69%) |
Nov 14, 2014 | 9.072 | 9.233 | 9.072 | 9.183 | 6,366 | +0.00(+0.00%) |
Nov 13, 2014 | 9.252 | 9.252 | 9.106 | 9.183 | 20,686 | +0.00(+0.00%) |
Nov 12, 2014 | 9.106 | 9.259 | 9.091 | 9.183 | 28,631 | +0.04(+0.42%) |
Nov 11, 2014 | 9.145 | 9.277 | 9.110 | 9.145 | 17,874 | +0.03(+0.38%) |
Nov 10, 2014 | 9.099 | 9.171 | 9.099 | 9.110 | 10,007 | -0.04(-0.46%) |
Nov 07, 2014 | 9.259 | 9.259 | 9.072 | 9.152 | 28,906 | +0.05(+0.50%) |
Nov 06, 2014 | 9.278 | 9.278 | 9.014 | 9.106 | 24,938 | -0.18(-1.90%) |
Nov 05, 2014 | 9.366 | 9.389 | 9.145 | 9.282 | 63,619 | +0.07(+0.71%) |
Nov 04, 2014 | 9.223 | 9.519 | 9.217 | 9.217 | 17,132 | -0.12(-1.27%) |