Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.96 | 12.11 | 11.96 | 12.04 | 91,019 | +0.15(+1.30%) |
Jan 29, 2015 | 12.00 | 12.00 | 11.80 | 11.88 | 97,354 | -0.54(-4.31%) |
Jan 28, 2015 | 12.75 | 12.75 | 12.40 | 12.42 | 47,528 | -0.47(-3.65%) |
Jan 27, 2015 | 12.81 | 12.93 | 12.81 | 12.89 | 29,333 | +0.08(+0.62%) |
Jan 26, 2015 | 12.79 | 12.84 | 12.66 | 12.81 | 60,195 | +0.15(+1.14%) |
Jan 23, 2015 | 12.68 | 12.70 | 12.57 | 12.66 | 14,288 | -0.15(-1.13%) |
Jan 22, 2015 | 12.71 | 12.84 | 12.66 | 12.81 | 50,384 | -0.03(-0.23%) |
Jan 21, 2015 | 12.72 | 12.89 | 12.72 | 12.84 | 17,978 | +0.04(+0.29%) |
Jan 20, 2015 | 12.98 | 12.98 | 12.74 | 12.80 | 30,207 | -0.05(-0.37%) |
Jan 16, 2015 | 12.85 | 12.85 | 12.85 | 0 | +0.07(+0.55%) | |
Jan 15, 2015 | 12.90 | 12.93 | 12.74 | 12.78 | 48,347 | +0.31(+2.49%) |
Jan 14, 2015 | 12.38 | 12.49 | 12.31 | 12.47 | 33,434 | -0.42(-3.26%) |
Jan 13, 2015 | 12.89 | 0 | +0.17(+1.30%) | |||
Jan 12, 2015 | 12.76 | 12.80 | 12.62 | 12.72 | 37,582 | +0.01(+0.12%) |
Jan 09, 2015 | 12.81 | 12.90 | 12.67 | 12.71 | 46,572 | -0.09(-0.70%) |
Jan 08, 2015 | 12.76 | 12.80 | 12.69 | 12.80 | 43,747 | +0.29(+2.32%) |
Jan 07, 2015 | 12.48 | 12.57 | 12.37 | 12.51 | 26,161 | +0.14(+1.13%) |
Jan 06, 2015 | 12.50 | 12.50 | 12.37 | 12.37 | 70,665 | -0.32(-2.52%) |
Jan 05, 2015 | 12.84 | 13.04 | 12.68 | 12.69 | 115,119 | -0.35(-2.68%) |
Jan 02, 2015 | 12.96 | 13.05 | 12.96 | 13.04 | 23,949 | +0.09(+0.69%) |
Dec 31, 2014 | 12.95 | 12.95 | 12.95 | 0 | -0.06(-0.46%) | |
Dec 30, 2014 | 13.18 | 13.18 | 12.98 | 13.01 | 114,121 | -0.08(-0.61%) |
Dec 29, 2014 | 13.04 | 13.15 | 12.97 | 13.09 | 95,088 | -0.24(-1.80%) |
Dec 26, 2014 | 13.26 | 13.40 | 13.26 | 13.33 | 27,335 | +0.03(+0.19%) |
Dec 24, 2014 | 13.30 | 13.30 | 13.30 | 0 | +0.06(+0.49%) | |
Dec 23, 2014 | 13.31 | 13.31 | 13.20 | 13.24 | 22,575 | +0.04(+0.30%) |
Dec 22, 2014 | 13.22 | 13.29 | 13.17 | 13.20 | 30,734 | -0.07(-0.53%) |
Dec 19, 2014 | 13.24 | 13.30 | 13.24 | 13.27 | 47,391 | -0.20(-1.48%) |
Dec 18, 2014 | 13.40 | 13.50 | 13.34 | 13.47 | 30,844 | +0.21(+1.58%) |
Dec 17, 2014 | 13.29 | 13.41 | 13.26 | 13.26 | 55,294 | -0.04(-0.26%) |
Dec 16, 2014 | 13.29 | 65,266 | -0.28(-2.03%) | |||
Dec 15, 2014 | 13.69 | 13.71 | 13.52 | 13.57 | 42,505 | -0.18(-1.31%) |
Dec 12, 2014 | 13.88 | 13.89 | 13.75 | 13.75 | 28,400 | -0.27(-1.93%) |
Dec 11, 2014 | 14.12 | 14.12 | 14.02 | 14.02 | 21,463 | -0.12(-0.85%) |
Dec 10, 2014 | 14.12 | 14.28 | 14.05 | 14.14 | 19,086 | +0.11(+0.78%) |
Dec 09, 2014 | 14.14 | 14.14 | 13.98 | 14.03 | 49,228 | -0.14(-0.99%) |
Dec 08, 2014 | 14.13 | 14.35 | 14.13 | 14.17 | 36,208 | -0.24(-1.67%) |
Dec 05, 2014 | 14.56 | 14.64 | 14.30 | 14.41 | 350,171 | -0.14(-0.96%) |
Dec 04, 2014 | 14.66 | 14.66 | 14.50 | 14.55 | 27,194 | -0.19(-1.29%) |
Dec 03, 2014 | 14.65 | 14.78 | 14.65 | 14.74 | 38,918 | +0.20(+1.38%) |
Dec 02, 2014 | 14.50 | 14.57 | 14.47 | 14.54 | 21,973 | -0.28(-1.89%) |
Dec 01, 2014 | 14.78 | 14.87 | 14.67 | 14.82 | 43,434 | +0.32(+2.21%) |
Nov 28, 2014 | 14.50 | 14.54 | 14.42 | 14.50 | 51,716 | +0.05(+0.35%) |
Nov 26, 2014 | 14.45 | 14.45 | 14.45 | 0 | +0.47(+3.33%) | |
Nov 25, 2014 | 13.93 | 14.00 | 13.93 | 13.98 | 37,100 | +0.19(+1.41%) |
Nov 24, 2014 | 13.80 | 13.81 | 13.76 | 13.79 | 34,810 | -0.01(-0.07%) |
Nov 21, 2014 | 13.83 | 13.85 | 13.76 | 13.80 | 22,578 | +0.18(+1.32%) |
Nov 20, 2014 | 13.57 | 13.67 | 13.57 | 13.62 | 10,631 | -0.01(-0.07%) |
Nov 19, 2014 | 13.76 | 13.76 | 13.63 | 13.63 | 32,544 | -0.27(-1.94%) |
Nov 18, 2014 | 13.80 | 13.90 | 13.80 | 13.90 | 25,704 | +0.32(+2.36%) |
Nov 17, 2014 | 13.60 | 13.77 | 13.58 | 7,775 | -0.19(-1.34%) | |
Nov 14, 2014 | 13.82 | 13.82 | 13.70 | 13.77 | 15,292 | +0.26(+1.89%) |
Nov 13, 2014 | 13.65 | 13.65 | 13.50 | 13.51 | 62,186 | -0.04(-0.30%) |
Nov 12, 2014 | 13.57 | 13.61 | 13.55 | 13.55 | 23,398 | +0.15(+1.12%) |
Nov 11, 2014 | 13.45 | 13.45 | 13.34 | 13.40 | 21,924 | +0.25(+1.90%) |
Nov 10, 2014 | 13.21 | 13.32 | 13.08 | 13.15 | 20,388 | +0.02(+0.15%) |
Nov 07, 2014 | 13.22 | 13.22 | 13.07 | 13.13 | 31,493 | -0.14(-1.06%) |
Nov 06, 2014 | 13.20 | 13.32 | 13.19 | 13.27 | 10,307 | -0.21(-1.56%) |
Nov 05, 2014 | 13.66 | 13.66 | 13.44 | 13.48 | 11,356 | +0.02(+0.11%) |
Nov 04, 2014 | 13.46 | 13.49 | 13.36 | 13.46 | 17,589 | -0.32(-2.36%) |