Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.90 | 11.91 | 11.52 | 11.56 | 1,762,604 | -0.41(-3.43%) |
Jan 29, 2015 | 11.91 | 12.04 | 11.75 | 11.97 | 2,276,719 | +0.02(+0.17%) |
Jan 28, 2015 | 12.15 | 12.15 | 11.82 | 11.95 | 2,096,381 | -0.10(-0.83%) |
Jan 27, 2015 | 11.72 | 12.06 | 11.52 | 12.05 | 2,418,996 | +0.21(+1.77%) |
Jan 26, 2015 | 11.22 | 11.85 | 11.14 | 11.84 | 2,984,902 | +0.61(+5.43%) |
Jan 23, 2015 | 10.95 | 11.28 | 10.90 | 11.23 | 1,881,121 | +0.29(+2.65%) |
Jan 22, 2015 | 10.62 | 10.96 | 10.61 | 10.94 | 1,434,010 | +0.34(+3.21%) |
Jan 21, 2015 | 10.50 | 10.66 | 10.50 | 10.60 | 1,458,282 | +0.08(+0.76%) |
Jan 20, 2015 | 10.82 | 10.99 | 10.50 | 10.52 | 1,520,534 | -0.28(-2.59%) |
Jan 16, 2015 | 10.82 | 10.99 | 10.72 | 10.80 | 1,374,131 | -0.06(-0.55%) |
Jan 15, 2015 | 11.11 | 11.16 | 10.81 | 10.86 | 2,056,862 | -0.20(-1.81%) |
Jan 14, 2015 | 11.02 | 11.10 | 10.81 | 11.06 | 1,961,888 | -0.12(-1.07%) |
Jan 13, 2015 | 11.49 | 11.82 | 11.12 | 11.18 | 2,291,049 | -0.26(-2.27%) |
Jan 12, 2015 | 11.40 | 11.57 | 11.16 | 11.44 | 3,987,518 | -0.20(-1.72%) |
Jan 09, 2015 | 12.07 | 12.43 | 11.63 | 11.64 | 2,181,280 | -0.42(-3.48%) |
Jan 08, 2015 | 12.23 | 12.36 | 11.97 | 12.06 | 3,802,875 | -0.13(-1.07%) |
Jan 07, 2015 | 11.92 | 12.26 | 11.75 | 12.19 | 2,442,759 | +0.29(+2.44%) |
Jan 06, 2015 | 12.00 | 12.09 | 11.54 | 11.90 | 2,552,876 | -0.10(-0.83%) |
Jan 05, 2015 | 12.09 | 12.21 | 11.86 | 12.00 | 1,681,088 | -0.18(-1.48%) |
Jan 02, 2015 | 12.61 | 12.62 | 12.09 | 12.18 | 1,498,523 | -0.38(-3.03%) |
Dec 31, 2014 | 12.71 | 12.56 | 12.56 | 12.56 | 1,158,700 | -0.05(-0.40%) |
Dec 30, 2014 | 12.48 | 12.70 | 12.39 | 12.61 | 1,276,449 | +0.14(+1.12%) |
Dec 29, 2014 | 12.31 | 12.63 | 12.28 | 12.47 | 1,748,361 | +0.17(+1.38%) |
Dec 26, 2014 | 12.36 | 12.58 | 12.27 | 12.30 | 760,967 | +0.05(+0.41%) |
Dec 24, 2014 | 12.27 | 12.25 | 12.25 | 12.25 | 823,100 | +0.02(+0.16%) |
Dec 23, 2014 | 12.00 | 12.32 | 11.99 | 12.23 | 1,901,431 | +0.25(+2.09%) |
Dec 22, 2014 | 11.74 | 12.00 | 11.56 | 11.98 | 2,327,810 | +0.23(+1.96%) |
Dec 19, 2014 | 12.00 | 12.00 | 11.52 | 11.75 | 4,040,929 | -0.16(-1.34%) |
Dec 18, 2014 | 12.26 | 12.32 | 11.88 | 11.91 | 2,238,354 | -0.22(-1.81%) |
Dec 17, 2014 | 12.03 | 12.16 | 11.86 | 12.13 | 1,759,588 | +0.19(+1.59%) |
Dec 16, 2014 | 11.88 | 12.19 | 11.85 | 11.94 | 1,524,560 | +0.01(+0.08%) |
Dec 15, 2014 | 12.00 | 12.18 | 11.85 | 11.93 | 1,094,918 | -0.03(-0.25%) |
Dec 12, 2014 | 11.80 | 12.20 | 11.78 | 11.96 | 1,100,969 | +0.07(+0.59%) |
Dec 11, 2014 | 11.90 | 12.25 | 11.84 | 11.89 | 1,153,245 | +0.08(+0.68%) |
Dec 10, 2014 | 12.17 | 12.23 | 11.77 | 11.81 | 1,412,307 | -0.32(-2.64%) |
Dec 09, 2014 | 11.77 | 12.16 | 11.75 | 12.13 | 1,220,422 | +0.22(+1.85%) |
Dec 08, 2014 | 12.13 | 12.33 | 11.86 | 11.91 | 1,597,538 | -0.28(-2.30%) |
Dec 05, 2014 | 12.20 | 12.31 | 12.09 | 12.19 | 1,926,102 | -0.01(-0.08%) |
Dec 04, 2014 | 12.24 | 12.26 | 11.90 | 12.20 | 2,715,621 | -0.01(-0.08%) |
Dec 03, 2014 | 12.93 | 13.05 | 12.08 | 12.21 | 4,590,518 | -0.74(-5.71%) |
Dec 02, 2014 | 12.98 | 13.23 | 12.94 | 12.95 | 3,372,219 | -0.09(-0.69%) |
Dec 01, 2014 | 13.30 | 13.30 | 12.89 | 13.04 | 2,265,315 | -0.35(-2.61%) |
Nov 28, 2014 | 13.42 | 13.64 | 13.32 | 13.39 | 841,394 | +0.02(+0.11%) |
Nov 26, 2014 | 13.50 | 13.38 | 13.38 | 13.38 | 1,541,300 | -0.13(-0.96%) |
Nov 25, 2014 | 13.51 | 13.68 | 13.35 | 13.51 | 2,679,018 | +0.08(+0.56%) |
Nov 24, 2014 | 13.23 | 13.43 | 13.09 | 13.43 | 1,937,238 | +0.22(+1.70%) |
Nov 21, 2014 | 12.96 | 13.32 | 12.87 | 13.21 | 3,242,722 | +0.42(+3.29%) |
Nov 20, 2014 | 12.58 | 12.91 | 12.57 | 12.79 | 1,499,663 | +0.17(+1.35%) |
Nov 19, 2014 | 12.07 | 12.63 | 12.06 | 12.62 | 3,071,069 | +0.52(+4.30%) |
Nov 18, 2014 | 12.12 | 12.22 | 11.96 | 12.10 | 2,447,652 | +0.01(+0.04%) |
Nov 17, 2014 | 13.01 | 13.01 | 12.05 | 12.09 | 3,239,617 | -1.06(-8.10%) |
Nov 14, 2014 | 12.47 | 13.25 | 12.29 | 13.15 | 4,965,752 | +0.63(+5.07%) |
Nov 13, 2014 | 12.57 | 12.62 | 12.26 | 12.52 | 1,450,646 | -0.02(-0.16%) |
Nov 12, 2014 | 12.39 | 12.60 | 12.37 | 12.54 | 1,571,618 | +0.16(+1.29%) |
Nov 11, 2014 | 12.23 | 12.44 | 12.21 | 12.38 | 909,586 | +0.14(+1.14%) |
Nov 10, 2014 | 12.40 | 12.52 | 12.22 | 12.24 | 863,846 | -0.18(-1.45%) |
Nov 07, 2014 | 12.40 | 12.50 | 12.32 | 12.42 | 1,340,202 | -0.08(-0.64%) |
Nov 06, 2014 | 12.63 | 12.91 | 12.36 | 12.50 | 1,538,684 | +0.05(+0.40%) |
Nov 05, 2014 | 12.34 | 12.60 | 12.21 | 12.45 | 1,484,552 | +0.17(+1.38%) |
Nov 04, 2014 | 12.35 | 12.52 | 12.04 | 12.28 | 1,377,466 | -0.08(-0.65%) |