Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.30 | 13.52 | 13.22 | 13.33 | 456,440 | -0.58(-4.17%) |
Jan 29, 2015 | 13.52 | 13.96 | 13.48 | 13.91 | 319,685 | +0.25(+1.83%) |
Jan 28, 2015 | 13.86 | 13.95 | 13.62 | 13.66 | 138,233 | -0.34(-2.43%) |
Jan 27, 2015 | 14.14 | 14.15 | 13.89 | 14.00 | 249,844 | -0.15(-1.10%) |
Jan 26, 2015 | 14.03 | 14.21 | 14.01 | 14.15 | 208,174 | +0.31(+2.28%) |
Jan 23, 2015 | 13.86 | 13.94 | 13.81 | 13.84 | 496,535 | +0.26(+1.91%) |
Jan 22, 2015 | 13.39 | 13.66 | 13.35 | 13.58 | 315,432 | +0.04(+0.33%) |
Jan 21, 2015 | 13.41 | 13.59 | 13.38 | 13.54 | 1,076,475 | -0.10(-0.70%) |
Jan 20, 2015 | 13.68 | 13.68 | 13.52 | 13.63 | 207,033 | +0.19(+1.38%) |
Jan 16, 2015 | 13.44 | 13.44 | 13.44 | 0 | +0.04(+0.33%) | |
Jan 15, 2015 | 13.41 | 13.45 | 13.26 | 13.40 | 152,603 | +0.04(+0.30%) |
Jan 14, 2015 | 13.28 | 13.43 | 13.25 | 13.36 | 280,581 | +0.07(+0.53%) |
Jan 13, 2015 | 13.29 | 0 | +0.02(+0.15%) | |||
Jan 12, 2015 | 13.36 | 13.38 | 13.22 | 13.27 | 281,953 | +0.07(+0.53%) |
Jan 09, 2015 | 13.24 | 13.25 | 13.06 | 13.20 | 168,666 | -0.16(-1.20%) |
Jan 08, 2015 | 13.21 | 13.41 | 13.21 | 13.36 | 547,743 | +0.35(+2.69%) |
Jan 07, 2015 | 12.96 | 13.08 | 12.83 | 13.01 | 273,489 | +0.38(+2.97%) |
Jan 06, 2015 | 12.73 | 12.96 | 12.61 | 12.63 | 96,800 | +0.21(+1.65%) |
Jan 05, 2015 | 12.40 | 12.52 | 12.25 | 12.43 | 488,693 | +0.01(+0.08%) |
Jan 02, 2015 | 12.46 | 12.53 | 12.40 | 12.42 | 129,421 | +0.08(+0.65%) |
Dec 31, 2014 | 12.34 | 12.34 | 12.34 | 0 | -0.06(-0.48%) | |
Dec 30, 2014 | 12.49 | 12.49 | 12.38 | 12.40 | 166,544 | -0.12(-0.96%) |
Dec 29, 2014 | 12.46 | 12.57 | 12.46 | 12.52 | 309,780 | -0.15(-1.18%) |
Dec 26, 2014 | 12.62 | 12.71 | 12.61 | 12.67 | 136,626 | +0.03(+0.20%) |
Dec 24, 2014 | 12.64 | 12.64 | 12.64 | 0 | +0.03(+0.20%) | |
Dec 23, 2014 | 12.61 | 12.66 | 12.58 | 12.62 | 363,502 | -0.06(-0.47%) |
Dec 22, 2014 | 12.66 | 12.69 | 12.58 | 12.68 | 258,582 | -0.04(-0.31%) |
Dec 19, 2014 | 12.80 | 12.82 | 12.65 | 12.72 | 162,358 | -0.13(-1.05%) |
Dec 18, 2014 | 12.79 | 12.87 | 12.58 | 12.86 | 228,528 | +0.12(+0.98%) |
Dec 17, 2014 | 12.59 | 12.82 | 12.59 | 12.73 | 321,892 | +0.14(+1.11%) |
Dec 16, 2014 | 12.72 | 12.59 | 484,201 | -0.01(-0.08%) | ||
Dec 15, 2014 | 12.71 | 12.74 | 12.51 | 12.60 | 4,784,290 | -0.05(-0.40%) |
Dec 12, 2014 | 12.70 | 12.72 | 12.50 | 12.65 | 7,317,032 | -0.05(-0.39%) |
Dec 11, 2014 | 12.68 | 12.88 | 12.64 | 12.70 | 318,558 | -0.82(-6.07%) |
Dec 10, 2014 | 14.08 | 14.12 | 13.23 | 13.52 | 284,567 | -1.46(-9.75%) |
Dec 09, 2014 | 14.91 | 14.99 | 14.88 | 14.98 | 99,200 | -0.03(-0.20%) |
Dec 08, 2014 | 15.07 | 15.13 | 15.00 | 15.01 | 102,321 | -0.27(-1.77%) |
Dec 05, 2014 | 15.17 | 15.32 | 15.15 | 15.28 | 141,088 | +0.28(+1.87%) |
Dec 04, 2014 | 14.82 | 15.07 | 14.73 | 15.00 | 133,056 | +0.11(+0.74%) |
Dec 03, 2014 | 14.93 | 14.93 | 14.85 | 14.89 | 183,936 | -0.14(-0.93%) |
Dec 02, 2014 | 15.14 | 15.16 | 15.00 | 15.03 | 119,696 | -0.15(-0.99%) |
Dec 01, 2014 | 15.21 | 15.35 | 15.10 | 15.18 | 89,270 | -0.02(-0.13%) |
Nov 28, 2014 | 15.21 | 15.23 | 15.15 | 15.20 | 48,239 | -0.25(-1.59%) |
Nov 26, 2014 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.01%) | |
Nov 25, 2014 | 15.35 | 15.49 | 15.35 | 15.45 | 179,197 | +0.21(+1.38%) |
Nov 24, 2014 | 15.26 | 15.31 | 15.18 | 15.23 | 85,239 | +0.35(+2.39%) |
Nov 21, 2014 | 14.93 | 14.95 | 14.80 | 14.88 | 113,655 | +0.19(+1.29%) |
Nov 20, 2014 | 14.59 | 14.72 | 14.52 | 14.69 | 136,823 | -0.07(-0.47%) |
Nov 19, 2014 | 14.81 | 14.81 | 14.67 | 14.76 | 65,828 | +0.11(+0.72%) |
Nov 18, 2014 | 14.52 | 14.70 | 14.50 | 14.65 | 120,922 | -0.28(-1.84%) |
Nov 17, 2014 | 15.00 | 15.13 | 14.93 | 59,890 | -0.21(-1.35%) | |
Nov 14, 2014 | 14.98 | 15.18 | 14.96 | 15.13 | 56,900 | +0.30(+2.06%) |
Nov 13, 2014 | 14.73 | 14.90 | 14.71 | 14.83 | 61,562 | -0.13(-0.90%) |
Nov 12, 2014 | 14.85 | 15.00 | 14.81 | 14.96 | 49,052 | -0.15(-1.01%) |
Nov 11, 2014 | 15.00 | 15.18 | 14.97 | 15.12 | 70,568 | +0.10(+0.65%) |
Nov 10, 2014 | 14.95 | 15.03 | 14.85 | 15.02 | 66,180 | +0.07(+0.45%) |
Nov 07, 2014 | 15.00 | 15.00 | 14.85 | 14.95 | 50,185 | -0.05(-0.32%) |
Nov 06, 2014 | 15.02 | 15.09 | 14.95 | 15.00 | 50,602 | +0.12(+0.81%) |
Nov 05, 2014 | 14.90 | 14.93 | 14.82 | 14.88 | 48,985 | +0.18(+1.22%) |
Nov 04, 2014 | 14.72 | 14.73 | 14.61 | 14.70 | 63,325 | -0.15(-1.01%) |