Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.07 | 12.13 | 11.95 | 11.98 | 21,539 | -0.26(-2.12%) |
Jan 29, 2015 | 12.10 | 12.24 | 12.07 | 12.24 | 23,775 | +0.33(+2.77%) |
Jan 28, 2015 | 12.22 | 12.26 | 11.91 | 11.91 | 25,711 | -0.65(-5.18%) |
Jan 27, 2015 | 12.61 | 12.61 | 12.52 | 12.56 | 19,853 | -0.19(-1.51%) |
Jan 26, 2015 | 12.75 | 12.81 | 12.70 | 12.75 | 12,296 | -0.06(-0.48%) |
Jan 23, 2015 | 12.92 | 12.99 | 12.79 | 12.81 | 32,069 | -0.36(-2.73%) |
Jan 22, 2015 | 13.10 | 13.25 | 13.03 | 13.18 | 59,212 | +0.27(+2.05%) |
Jan 21, 2015 | 12.70 | 12.93 | 12.70 | 12.91 | 32,074 | +0.18(+1.37%) |
Jan 20, 2015 | 12.85 | 12.85 | 12.63 | 12.73 | 30,766 | +0.43(+3.49%) |
Jan 16, 2015 | 12.30 | 12.30 | 12.30 | 0 | -0.04(-0.28%) | |
Jan 15, 2015 | 12.50 | 12.50 | 12.29 | 12.34 | 31,135 | -0.19(-1.54%) |
Jan 14, 2015 | 12.44 | 12.55 | 12.38 | 12.53 | 56,333 | -0.35(-2.69%) |
Jan 13, 2015 | 12.88 | 0 | +0.27(+2.14%) | |||
Jan 12, 2015 | 12.37 | 12.70 | 12.25 | 12.61 | 83,906 | +0.01(+0.08%) |
Jan 09, 2015 | 12.66 | 12.68 | 12.43 | 12.60 | 50,398 | -0.24(-1.87%) |
Jan 08, 2015 | 12.61 | 12.87 | 12.61 | 12.84 | 141,046 | +0.05(+0.39%) |
Jan 07, 2015 | 12.77 | 12.86 | 12.58 | 12.79 | 9,313 | -0.01(-0.04%) |
Jan 06, 2015 | 13.02 | 13.02 | 12.75 | 12.79 | 32,539 | -0.15(-1.16%) |
Jan 05, 2015 | 13.03 | 13.03 | 12.85 | 12.95 | 24,302 | -0.53(-3.90%) |
Jan 02, 2015 | 13.58 | 13.62 | 13.40 | 13.47 | 44,558 | +0.41(+3.14%) |
Dec 31, 2014 | 13.06 | 13.06 | 13.06 | 0 | -0.20(-1.54%) | |
Dec 30, 2014 | 13.33 | 13.36 | 13.25 | 13.26 | 29,660 | -0.03(-0.19%) |
Dec 29, 2014 | 13.25 | 13.37 | 13.25 | 13.29 | 120,398 | -0.12(-0.93%) |
Dec 26, 2014 | 13.43 | 13.48 | 13.37 | 13.41 | 28,151 | -0.03(-0.19%) |
Dec 24, 2014 | 13.44 | 13.44 | 13.44 | 0 | +0.06(+0.45%) | |
Dec 23, 2014 | 13.46 | 13.46 | 13.38 | 13.38 | 38,964 | -0.08(-0.59%) |
Dec 22, 2014 | 13.44 | 13.47 | 13.38 | 13.46 | 19,115 | +0.11(+0.82%) |
Dec 19, 2014 | 13.30 | 13.50 | 13.25 | 13.35 | 28,633 | -0.20(-1.44%) |
Dec 18, 2014 | 13.50 | 13.55 | 13.38 | 13.54 | 28,032 | -0.01(-0.04%) |
Dec 17, 2014 | 13.48 | 13.64 | 13.41 | 13.55 | 52,134 | -0.01(-0.07%) |
Dec 16, 2014 | 13.81 | 13.56 | 69,262 | +0.00(+0.00%) | ||
Dec 15, 2014 | 14.00 | 14.00 | 13.48 | 13.56 | 31,075 | -0.45(-3.21%) |
Dec 12, 2014 | 14.17 | 14.23 | 14.01 | 14.01 | 53,750 | -0.22(-1.55%) |
Dec 11, 2014 | 14.38 | 14.45 | 14.16 | 14.23 | 43,601 | -0.18(-1.25%) |
Dec 10, 2014 | 14.49 | 14.49 | 14.32 | 14.41 | 29,876 | -0.25(-1.68%) |
Dec 09, 2014 | 14.60 | 14.73 | 14.55 | 14.66 | 42,540 | -0.17(-1.17%) |
Dec 08, 2014 | 14.99 | 15.00 | 14.77 | 14.83 | 56,529 | -0.14(-0.94%) |
Dec 05, 2014 | 14.85 | 14.96 | 14.85 | 14.97 | 22,032 | +0.29(+1.98%) |
Dec 04, 2014 | 14.77 | 14.77 | 14.50 | 14.68 | 29,331 | -0.29(-1.92%) |
Dec 03, 2014 | 14.97 | 14.98 | 14.91 | 14.97 | 12,637 | +0.07(+0.46%) |
Dec 02, 2014 | 14.96 | 14.97 | 14.86 | 14.90 | 23,460 | -0.17(-1.13%) |
Dec 01, 2014 | 15.06 | 15.07 | 14.99 | 15.07 | 9,194 | -0.25(-1.63%) |
Nov 28, 2014 | 15.39 | 15.39 | 15.29 | 15.32 | 6,360 | +0.01(+0.06%) |
Nov 26, 2014 | 15.31 | 15.31 | 15.31 | 0 | +0.15(+0.96%) | |
Nov 25, 2014 | 15.11 | 15.20 | 15.10 | 15.16 | 45,988 | +0.33(+2.26%) |
Nov 24, 2014 | 14.91 | 14.91 | 14.76 | 14.83 | 23,110 | +0.00(+0.00%) |
Nov 21, 2014 | 14.67 | 14.84 | 14.67 | 14.83 | 20,576 | +0.18(+1.23%) |
Nov 20, 2014 | 14.41 | 14.65 | 14.41 | 14.65 | 11,060 | -0.13(-0.88%) |
Nov 19, 2014 | 14.74 | 14.84 | 14.70 | 14.78 | 23,423 | +0.10(+0.68%) |
Nov 18, 2014 | 14.64 | 14.73 | 14.58 | 14.68 | 12,392 | +0.11(+0.78%) |
Nov 17, 2014 | 14.60 | 14.36 | 14.57 | 22,940 | +0.32(+2.22%) | |
Nov 14, 2014 | 14.12 | 14.30 | 14.12 | 14.25 | 11,892 | +0.02(+0.11%) |
Nov 13, 2014 | 14.15 | 14.28 | 14.15 | 14.23 | 11,733 | +0.02(+0.18%) |
Nov 12, 2014 | 14.25 | 14.25 | 14.12 | 14.21 | 10,844 | -0.36(-2.50%) |
Nov 11, 2014 | 14.42 | 14.57 | 14.42 | 14.57 | 11,580 | -0.03(-0.17%) |
Nov 10, 2014 | 14.45 | 14.60 | 14.45 | 14.60 | 13,897 | -0.38(-2.50%) |
Nov 07, 2014 | 14.79 | 15.00 | 14.79 | 14.97 | 8,413 | -0.20(-1.29%) |
Nov 06, 2014 | 15.19 | 15.25 | 15.00 | 15.17 | 14,150 | +0.19(+1.27%) |
Nov 05, 2014 | 14.97 | 15.00 | 14.94 | 14.98 | 9,946 | -0.01(-0.05%) |
Nov 04, 2014 | 15.04 | 15.04 | 14.80 | 14.99 | 6,833 | -0.25(-1.66%) |