Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.11 | 12.11 | 11.07 | 11.07 | 10,959 | -0.91(-7.60%) |
Jan 29, 2015 | 12.11 | 12.11 | 11.75 | 11.98 | 4,556 | +0.00(+0.01%) |
Jan 28, 2015 | 11.84 | 11.98 | 11.46 | 11.98 | 5,861 | +0.51(+4.42%) |
Jan 27, 2015 | 11.11 | 11.55 | 11.11 | 11.47 | 11,949 | +0.27(+2.41%) |
Jan 26, 2015 | 11.02 | 11.54 | 11.02 | 11.20 | 15,619 | +0.14(+1.24%) |
Jan 23, 2015 | 11.79 | 11.85 | 11.07 | 11.07 | 9,880 | -0.30(-2.62%) |
Jan 22, 2015 | 11.60 | 11.60 | 11.37 | 11.37 | 8,433 | +0.00(+0.00%) |
Jan 21, 2015 | 10.94 | 11.56 | 10.94 | 11.37 | 20,089 | +0.41(+3.76%) |
Jan 20, 2015 | 11.11 | 11.31 | 10.45 | 10.95 | 21,116 | -0.18(-1.66%) |
Jan 16, 2015 | 11.08 | 11.40 | 11.01 | 11.14 | 9,455 | +0.10(+0.94%) |
Jan 15, 2015 | 11.09 | 11.44 | 10.95 | 11.03 | 12,289 | -0.16(-1.40%) |
Jan 14, 2015 | 11.37 | 11.38 | 10.89 | 11.19 | 12,840 | -0.07(-0.58%) |
Jan 13, 2015 | 11.39 | 11.44 | 10.89 | 11.26 | 27,319 | -0.20(-1.78%) |
Jan 12, 2015 | 11.54 | 11.59 | 11.34 | 11.46 | 9,924 | +0.06(+0.54%) |
Jan 09, 2015 | 11.65 | 11.83 | 11.40 | 11.40 | 10,072 | -0.24(-2.03%) |
Jan 08, 2015 | 11.13 | 11.63 | 11.13 | 11.63 | 9,489 | +0.36(+3.23%) |
Jan 07, 2015 | 11.84 | 11.84 | 11.06 | 11.27 | 19,726 | -0.14(-1.25%) |
Jan 06, 2015 | 11.99 | 11.99 | 10.97 | 11.41 | 18,349 | -0.58(-4.86%) |
Jan 05, 2015 | 12.18 | 12.31 | 11.84 | 12.00 | 19,629 | -0.12(-0.98%) |
Jan 02, 2015 | 12.15 | 12.32 | 12.10 | 12.11 | 19,031 | -0.04(-0.31%) |
Dec 31, 2014 | 12.18 | 12.15 | 12.15 | 12.15 | 15,414 | -0.22(-1.78%) |
Dec 30, 2014 | 12.45 | 12.46 | 12.16 | 12.37 | 9,947 | +0.13(+1.02%) |
Dec 29, 2014 | 12.45 | 12.55 | 12.25 | 12.25 | 21,111 | -0.23(-1.83%) |
Dec 26, 2014 | 12.65 | 12.65 | 12.24 | 12.47 | 17,920 | +0.07(+0.57%) |
Dec 24, 2014 | 12.65 | 12.40 | 12.40 | 12.40 | 17,212 | -0.16(-1.27%) |
Dec 23, 2014 | 12.79 | 13.03 | 12.42 | 12.56 | 48,688 | +0.14(+1.14%) |
Dec 22, 2014 | 12.22 | 12.80 | 11.93 | 12.42 | 33,120 | +0.48(+4.02%) |
Dec 19, 2014 | 12.35 | 12.35 | 11.63 | 11.94 | 23,458 | -0.17(-1.44%) |
Dec 18, 2014 | 12.39 | 12.47 | 11.95 | 12.12 | 29,867 | +0.10(+0.82%) |
Dec 17, 2014 | 10.65 | 12.20 | 10.65 | 12.02 | 55,920 | +1.53(+14.63%) |
Dec 16, 2014 | 10.40 | 10.65 | 9.652 | 10.48 | 54,602 | -0.01(-0.09%) |
Dec 15, 2014 | 11.06 | 11.41 | 10.48 | 10.49 | 33,681 | -0.59(-5.31%) |
Dec 12, 2014 | 11.18 | 11.34 | 10.83 | 11.08 | 17,482 | +0.09(+0.81%) |
Dec 11, 2014 | 10.49 | 11.20 | 10.49 | 10.99 | 64,386 | -0.02(-0.17%) |
Dec 10, 2014 | 11.41 | 11.41 | 10.37 | 11.01 | 67,805 | -0.57(-4.90%) |
Dec 09, 2014 | 11.92 | 12.09 | 11.43 | 11.58 | 22,640 | -0.35(-2.94%) |
Dec 08, 2014 | 12.66 | 12.66 | 11.88 | 11.93 | 29,746 | -0.78(-6.15%) |
Dec 05, 2014 | 12.26 | 12.95 | 12.26 | 12.71 | 23,434 | +0.43(+3.49%) |
Dec 04, 2014 | 12.00 | 12.49 | 11.96 | 12.28 | 41,618 | +0.11(+0.93%) |
Dec 03, 2014 | 12.80 | 12.80 | 11.76 | 12.17 | 106,196 | -0.65(-5.10%) |
Dec 02, 2014 | 13.65 | 13.65 | 12.77 | 12.82 | 26,012 | -0.82(-6.03%) |
Dec 01, 2014 | 13.93 | 13.93 | 13.46 | 13.65 | 12,539 | +0.17(+1.26%) |
Nov 28, 2014 | 14.42 | 14.42 | 13.45 | 13.48 | 14,171 | -0.97(-6.71%) |
Nov 26, 2014 | 14.63 | 14.45 | 14.45 | 14.45 | 15,512 | -0.07(-0.49%) |
Nov 25, 2014 | 14.37 | 14.56 | 14.31 | 14.52 | 18,246 | +0.14(+0.96%) |
Nov 24, 2014 | 14.12 | 14.57 | 14.12 | 14.38 | 18,984 | +0.31(+2.21%) |
Nov 21, 2014 | 14.14 | 14.14 | 14.03 | 14.07 | 2,264 | +0.08(+0.57%) |
Nov 20, 2014 | 14.12 | 14.13 | 13.98 | 13.99 | 8,167 | +0.08(+0.57%) |
Nov 19, 2014 | 14.03 | 14.12 | 13.91 | 13.91 | 30,270 | -0.09(-0.67%) |
Nov 18, 2014 | 14.14 | 14.14 | 13.99 | 14.00 | 13,946 | -0.02(-0.17%) |
Nov 17, 2014 | 14.14 | 14.57 | 13.76 | 14.03 | 32,738 | +0.31(+2.28%) |
Nov 14, 2014 | 13.93 | 13.97 | 13.31 | 13.71 | 9,608 | -0.32(-2.30%) |
Nov 13, 2014 | 14.38 | 14.43 | 14.03 | 14.04 | 26,281 | -0.36(-2.53%) |
Nov 12, 2014 | 13.91 | 14.49 | 13.76 | 14.40 | 27,740 | +0.57(+4.09%) |
Nov 11, 2014 | 14.11 | 14.11 | 13.47 | 13.84 | 6,957 | -0.11(-0.77%) |
Nov 10, 2014 | 13.61 | 14.08 | 13.47 | 13.94 | 27,909 | +0.38(+2.79%) |
Nov 07, 2014 | 13.20 | 13.83 | 13.19 | 13.56 | 20,898 | +0.47(+3.61%) |
Nov 06, 2014 | 13.00 | 13.31 | 12.97 | 13.09 | 8,417 | +0.05(+0.39%) |
Nov 05, 2014 | 13.06 | 13.08 | 12.57 | 13.04 | 16,527 | +0.20(+1.53%) |
Nov 04, 2014 | 13.31 | 13.31 | 12.79 | 12.84 | 37,159 | -0.48(-3.58%) |