Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.03 | 12.03 | 11.00 | 11.00 | 11,033 | -0.90(-7.60%) |
Jan 29, 2015 | 12.03 | 12.03 | 11.67 | 11.90 | 4,587 | +0.00(+0.01%) |
Jan 28, 2015 | 11.76 | 11.90 | 11.38 | 11.90 | 5,901 | +0.50(+4.42%) |
Jan 27, 2015 | 11.03 | 11.47 | 11.03 | 11.40 | 12,030 | +0.27(+2.41%) |
Jan 26, 2015 | 10.95 | 11.46 | 10.95 | 11.13 | 15,725 | +0.14(+1.24%) |
Jan 23, 2015 | 11.71 | 11.77 | 10.99 | 10.99 | 9,946 | -0.30(-2.62%) |
Jan 22, 2015 | 11.52 | 11.52 | 11.29 | 11.29 | 8,490 | +0.00(+0.00%) |
Jan 21, 2015 | 10.87 | 11.48 | 10.87 | 11.29 | 20,225 | +0.41(+3.76%) |
Jan 20, 2015 | 11.04 | 11.24 | 10.38 | 10.88 | 21,258 | -0.18(-1.66%) |
Jan 16, 2015 | 11.01 | 11.33 | 10.93 | 11.06 | 9,519 | +0.10(+0.94%) |
Jan 15, 2015 | 11.02 | 11.36 | 10.88 | 10.96 | 12,372 | -0.16(-1.40%) |
Jan 14, 2015 | 11.30 | 11.30 | 10.82 | 11.12 | 12,927 | -0.07(-0.58%) |
Jan 13, 2015 | 11.32 | 11.36 | 10.82 | 11.18 | 27,504 | -0.20(-1.78%) |
Jan 12, 2015 | 11.46 | 11.52 | 11.26 | 11.38 | 9,991 | +0.06(+0.54%) |
Jan 09, 2015 | 11.57 | 11.76 | 11.32 | 11.32 | 10,140 | -0.23(-2.03%) |
Jan 08, 2015 | 11.06 | 11.56 | 11.06 | 11.56 | 9,553 | +0.36(+3.23%) |
Jan 07, 2015 | 11.76 | 11.76 | 10.98 | 11.20 | 19,859 | -0.14(-1.25%) |
Jan 06, 2015 | 11.91 | 11.91 | 10.89 | 11.34 | 18,473 | -0.58(-4.86%) |
Jan 05, 2015 | 12.10 | 12.23 | 11.76 | 11.92 | 19,762 | -0.12(-0.98%) |
Jan 02, 2015 | 12.07 | 12.24 | 12.02 | 12.03 | 19,160 | -0.04(-0.31%) |
Dec 31, 2014 | 12.10 | 12.07 | 12.07 | 12.07 | 15,518 | -0.22(-1.78%) |
Dec 30, 2014 | 12.36 | 12.38 | 12.08 | 12.29 | 10,014 | +0.12(+1.02%) |
Dec 29, 2014 | 12.37 | 12.47 | 12.16 | 12.16 | 21,254 | -0.23(-1.83%) |
Dec 26, 2014 | 12.56 | 12.56 | 12.16 | 12.39 | 18,041 | +0.07(+0.57%) |
Dec 24, 2014 | 12.56 | 12.32 | 12.32 | 12.32 | 17,329 | -0.16(-1.27%) |
Dec 23, 2014 | 12.70 | 12.94 | 12.34 | 12.48 | 49,017 | +0.14(+1.14%) |
Dec 22, 2014 | 12.14 | 12.71 | 11.85 | 12.34 | 33,344 | +0.48(+4.02%) |
Dec 19, 2014 | 12.27 | 12.27 | 11.55 | 11.86 | 23,616 | -0.17(-1.44%) |
Dec 18, 2014 | 12.30 | 12.39 | 11.87 | 12.04 | 30,069 | +0.10(+0.82%) |
Dec 17, 2014 | 10.58 | 12.12 | 10.58 | 11.94 | 56,298 | +1.52(+14.63%) |
Dec 16, 2014 | 10.33 | 10.58 | 9.587 | 10.41 | 54,971 | -0.01(-0.09%) |
Dec 15, 2014 | 10.98 | 11.34 | 10.40 | 10.42 | 33,909 | -0.58(-5.31%) |
Dec 12, 2014 | 11.10 | 11.26 | 10.76 | 11.01 | 17,600 | +0.09(+0.81%) |
Dec 11, 2014 | 10.42 | 11.12 | 10.42 | 10.92 | 64,821 | -0.02(-0.17%) |
Dec 10, 2014 | 11.33 | 11.33 | 10.30 | 10.94 | 68,263 | -0.56(-4.90%) |
Dec 09, 2014 | 11.84 | 12.01 | 11.35 | 11.50 | 22,793 | -0.35(-2.94%) |
Dec 08, 2014 | 12.57 | 12.57 | 11.80 | 11.85 | 29,947 | -0.78(-6.15%) |
Dec 05, 2014 | 12.18 | 12.86 | 12.18 | 12.63 | 23,593 | +0.43(+3.49%) |
Dec 04, 2014 | 11.92 | 12.41 | 11.88 | 12.20 | 41,899 | +0.11(+0.93%) |
Dec 03, 2014 | 12.71 | 12.71 | 11.69 | 12.09 | 106,913 | -0.65(-5.10%) |
Dec 02, 2014 | 13.56 | 13.56 | 12.68 | 12.74 | 26,188 | -0.82(-6.03%) |
Dec 01, 2014 | 13.84 | 13.84 | 13.37 | 13.56 | 12,624 | +0.17(+1.26%) |
Nov 28, 2014 | 14.33 | 14.33 | 13.36 | 13.39 | 14,267 | -0.96(-6.71%) |
Nov 26, 2014 | 14.54 | 14.35 | 14.35 | 14.35 | 15,617 | -0.07(-0.49%) |
Nov 25, 2014 | 14.28 | 14.46 | 14.22 | 14.42 | 18,370 | +0.14(+0.96%) |
Nov 24, 2014 | 14.02 | 14.47 | 14.02 | 14.28 | 19,113 | +0.31(+2.21%) |
Nov 21, 2014 | 14.04 | 14.04 | 13.93 | 13.98 | 2,280 | +0.08(+0.57%) |
Nov 20, 2014 | 14.03 | 14.03 | 13.89 | 13.90 | 8,222 | +0.08(+0.57%) |
Nov 19, 2014 | 13.94 | 14.03 | 13.82 | 13.82 | 30,474 | -0.09(-0.67%) |
Nov 18, 2014 | 14.04 | 14.04 | 13.90 | 13.91 | 14,040 | -0.02(-0.17%) |
Nov 17, 2014 | 14.04 | 14.48 | 13.67 | 13.93 | 32,959 | +0.31(+2.28%) |
Nov 14, 2014 | 13.84 | 13.88 | 13.22 | 13.62 | 9,673 | -0.32(-2.30%) |
Nov 13, 2014 | 14.28 | 14.33 | 13.93 | 13.94 | 26,459 | -0.36(-2.53%) |
Nov 12, 2014 | 13.82 | 14.39 | 13.67 | 14.30 | 27,927 | +0.56(+4.09%) |
Nov 11, 2014 | 14.02 | 14.02 | 13.38 | 13.74 | 7,004 | -0.11(-0.77%) |
Nov 10, 2014 | 13.52 | 13.98 | 13.38 | 13.85 | 28,097 | +0.38(+2.79%) |
Nov 07, 2014 | 13.11 | 13.74 | 13.10 | 13.47 | 21,040 | +0.47(+3.61%) |
Nov 06, 2014 | 12.91 | 13.22 | 12.88 | 13.00 | 8,474 | +0.05(+0.39%) |
Nov 05, 2014 | 12.98 | 12.99 | 12.48 | 12.95 | 16,639 | +0.20(+1.53%) |
Nov 04, 2014 | 13.22 | 13.22 | 12.70 | 12.76 | 37,410 | -0.47(-3.58%) |