Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.61 | 13.67 | 13.48 | 13.51 | 395,231 | -0.26(-1.90%) |
Jan 29, 2015 | 13.74 | 13.78 | 13.65 | 13.77 | 300,486 | -0.08(-0.59%) |
Jan 28, 2015 | 13.99 | 14.00 | 13.84 | 13.85 | 228,189 | -0.14(-1.03%) |
Jan 27, 2015 | 13.90 | 14.04 | 13.86 | 14.00 | 203,292 | -0.07(-0.51%) |
Jan 26, 2015 | 13.98 | 14.15 | 13.98 | 14.07 | 318,623 | -0.07(-0.51%) |
Jan 23, 2015 | 14.14 | 14.16 | 14.08 | 14.14 | 283,225 | -0.12(-0.82%) |
Jan 22, 2015 | 14.18 | 14.27 | 14.11 | 14.26 | 339,192 | +0.14(+0.96%) |
Jan 21, 2015 | 13.91 | 14.15 | 13.91 | 14.12 | 401,084 | +0.33(+2.42%) |
Jan 20, 2015 | 13.63 | 13.82 | 13.60 | 13.79 | 395,706 | +0.32(+2.35%) |
Jan 16, 2015 | 13.37 | 13.48 | 13.33 | 13.47 | 348,275 | +0.01(+0.07%) |
Jan 15, 2015 | 13.59 | 13.60 | 13.46 | 13.46 | 253,392 | -0.01(-0.07%) |
Jan 14, 2015 | 13.35 | 13.52 | 13.35 | 13.47 | 297,833 | +0.06(+0.47%) |
Jan 13, 2015 | 13.31 | 13.50 | 13.27 | 13.41 | 489,805 | +0.48(+3.70%) |
Jan 12, 2015 | 13.00 | 13.01 | 12.87 | 12.93 | 330,220 | -0.14(-1.11%) |
Jan 09, 2015 | 13.07 | 13.17 | 12.99 | 13.08 | 658,020 | +0.55(+4.40%) |
Jan 08, 2015 | 12.46 | 12.61 | 12.46 | 12.52 | 348,761 | +0.09(+0.73%) |
Jan 07, 2015 | 12.38 | 12.55 | 12.38 | 12.43 | 604,575 | +0.23(+1.85%) |
Jan 06, 2015 | 12.29 | 12.34 | 12.15 | 12.21 | 414,218 | +0.02(+0.15%) |
Jan 05, 2015 | 12.15 | 12.23 | 12.11 | 12.19 | 299,558 | -0.01(-0.07%) |
Jan 02, 2015 | 12.33 | 12.34 | 12.20 | 12.20 | 291,950 | +0.05(+0.37%) |
Dec 31, 2014 | 12.21 | 12.15 | 12.15 | 12.15 | 215,677 | +0.05(+0.37%) |
Dec 30, 2014 | 12.24 | 12.24 | 12.11 | 12.11 | 380,643 | -0.29(-2.33%) |
Dec 29, 2014 | 12.35 | 12.47 | 12.35 | 12.40 | 162,759 | +0.01(+0.07%) |
Dec 26, 2014 | 12.45 | 12.48 | 12.37 | 12.39 | 183,422 | +0.16(+1.33%) |
Dec 24, 2014 | 12.23 | 12.23 | 12.23 | 12.23 | 153,596 | -0.14(-1.10%) |
Dec 23, 2014 | 12.31 | 12.43 | 12.30 | 12.36 | 255,732 | +0.14(+1.18%) |
Dec 22, 2014 | 12.19 | 12.31 | 12.19 | 12.22 | 494,509 | -0.07(-0.59%) |
Dec 19, 2014 | 12.29 | 12.36 | 12.25 | 12.29 | 507,646 | +0.13(+1.04%) |
Dec 18, 2014 | 12.16 | 12.17 | 12.06 | 12.16 | 268,989 | +0.10(+0.82%) |
Dec 17, 2014 | 11.96 | 12.22 | 11.96 | 12.06 | 703,266 | +0.22(+1.83%) |
Dec 16, 2014 | 11.71 | 12.01 | 11.68 | 11.85 | 627,223 | -0.01(-0.08%) |
Dec 15, 2014 | 11.93 | 11.98 | 11.74 | 11.86 | 499,917 | -0.39(-3.17%) |
Dec 12, 2014 | 12.36 | 12.39 | 12.24 | 12.24 | 275,386 | -0.23(-1.88%) |
Dec 11, 2014 | 12.39 | 12.57 | 12.39 | 12.48 | 544,622 | +0.19(+1.54%) |
Dec 10, 2014 | 12.40 | 12.40 | 12.25 | 12.29 | 431,001 | -0.14(-1.09%) |
Dec 09, 2014 | 12.43 | 12.56 | 12.34 | 12.43 | 534,667 | -0.40(-3.10%) |
Dec 08, 2014 | 12.89 | 12.93 | 12.79 | 12.82 | 500,006 | -0.32(-2.41%) |
Dec 05, 2014 | 13.08 | 13.16 | 13.00 | 13.14 | 384,636 | -0.23(-1.76%) |
Dec 04, 2014 | 13.45 | 13.48 | 13.31 | 13.37 | 838,056 | +0.26(+2.00%) |
Dec 03, 2014 | 13.14 | 13.19 | 13.09 | 13.11 | 206,690 | -0.25(-1.89%) |
Dec 02, 2014 | 13.37 | 13.43 | 13.33 | 13.37 | 275,977 | +0.06(+0.48%) |
Dec 01, 2014 | 13.26 | 13.32 | 13.16 | 13.30 | 531,408 | -0.41(-2.97%) |
Nov 28, 2014 | 13.76 | 13.80 | 13.67 | 13.71 | 219,146 | -0.17(-1.24%) |
Nov 26, 2014 | 13.80 | 13.88 | 13.88 | 13.88 | 240,022 | +0.13(+0.92%) |
Nov 25, 2014 | 13.78 | 13.85 | 13.74 | 13.75 | 486,922 | +0.29(+2.15%) |
Nov 24, 2014 | 13.61 | 13.61 | 13.43 | 13.46 | 297,928 | -0.16(-1.19%) |
Nov 21, 2014 | 13.60 | 13.70 | 13.48 | 13.63 | 785,091 | +0.50(+3.79%) |
Nov 20, 2014 | 13.08 | 13.18 | 13.07 | 13.13 | 298,898 | +0.10(+0.76%) |
Nov 19, 2014 | 13.09 | 13.10 | 13.03 | 13.03 | 407,273 | +0.04(+0.28%) |
Nov 18, 2014 | 12.95 | 13.01 | 12.93 | 12.99 | 286,455 | -0.11(-0.83%) |
Nov 17, 2014 | 13.09 | 13.20 | 13.09 | 13.10 | 241,268 | -0.26(-1.96%) |
Nov 14, 2014 | 13.33 | 13.41 | 13.26 | 13.37 | 448,468 | +0.16(+1.23%) |
Nov 13, 2014 | 13.20 | 13.24 | 13.15 | 13.20 | 411,356 | +0.03(+0.21%) |
Nov 12, 2014 | 13.12 | 13.19 | 13.11 | 13.18 | 282,894 | +0.12(+0.90%) |
Nov 11, 2014 | 13.00 | 13.09 | 12.96 | 13.06 | 389,753 | +0.00(+0.00%) |
Nov 10, 2014 | 13.05 | 13.15 | 13.00 | 13.06 | 791,447 | -0.25(-1.90%) |
Nov 07, 2014 | 13.25 | 13.31 | 13.18 | 13.31 | 362,764 | -0.03(-0.20%) |
Nov 06, 2014 | 13.37 | 13.42 | 13.30 | 13.34 | 220,953 | +0.08(+0.61%) |
Nov 05, 2014 | 13.24 | 13.27 | 13.16 | 13.26 | 207,927 | -0.08(-0.61%) |
Nov 04, 2014 | 13.36 | 13.40 | 13.28 | 13.34 | 256,067 | -0.01(-0.07%) |