Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.01 | 14.80 | 13.90 | 14.38 | 393,700 | +0.23(+1.63%) |
Jan 29, 2015 | 12.35 | 14.32 | 12.24 | 14.15 | 804,205 | +2.13(+17.72%) |
Jan 28, 2015 | 12.36 | 12.36 | 11.90 | 12.02 | 184,005 | -0.24(-1.96%) |
Jan 27, 2015 | 12.37 | 12.49 | 12.04 | 12.26 | 135,001 | -0.29(-2.31%) |
Jan 26, 2015 | 12.74 | 12.79 | 12.40 | 12.55 | 275,723 | -0.23(-1.80%) |
Jan 23, 2015 | 12.92 | 12.96 | 12.68 | 12.78 | 77,669 | -0.21(-1.62%) |
Jan 22, 2015 | 12.67 | 12.99 | 12.59 | 12.99 | 114,794 | +0.15(+1.17%) |
Jan 21, 2015 | 12.72 | 13.02 | 12.63 | 12.84 | 86,214 | +0.13(+1.02%) |
Jan 20, 2015 | 12.88 | 12.88 | 12.56 | 12.71 | 137,553 | -0.13(-1.01%) |
Jan 16, 2015 | 12.68 | 12.89 | 12.55 | 12.84 | 107,469 | +0.12(+0.94%) |
Jan 15, 2015 | 13.07 | 13.10 | 12.63 | 12.72 | 412,441 | -0.23(-1.78%) |
Jan 14, 2015 | 12.90 | 12.98 | 12.55 | 12.95 | 156,713 | -0.05(-0.38%) |
Jan 13, 2015 | 13.09 | 13.13 | 12.54 | 13.00 | 214,251 | +0.07(+0.54%) |
Jan 12, 2015 | 12.89 | 13.00 | 12.64 | 12.93 | 114,602 | -0.06(-0.46%) |
Jan 09, 2015 | 12.62 | 13.08 | 12.43 | 12.99 | 109,647 | +0.42(+3.34%) |
Jan 08, 2015 | 12.30 | 12.74 | 12.30 | 12.57 | 74,938 | +0.34(+2.78%) |
Jan 07, 2015 | 12.20 | 12.39 | 11.71 | 12.23 | 112,703 | +0.06(+0.49%) |
Jan 06, 2015 | 12.60 | 12.64 | 11.95 | 12.17 | 199,160 | -0.43(-3.41%) |
Jan 05, 2015 | 12.81 | 12.82 | 12.42 | 12.60 | 177,776 | -0.29(-2.25%) |
Jan 02, 2015 | 13.08 | 13.19 | 12.76 | 12.89 | 174,126 | -0.10(-0.77%) |
Dec 31, 2014 | 13.37 | 12.99 | 12.99 | 12.99 | 126,400 | -0.33(-2.48%) |
Dec 30, 2014 | 13.47 | 13.47 | 13.19 | 13.32 | 120,221 | -0.23(-1.70%) |
Dec 29, 2014 | 13.63 | 13.81 | 13.53 | 13.55 | 72,578 | -0.06(-0.44%) |
Dec 26, 2014 | 13.64 | 13.71 | 13.47 | 13.61 | 63,399 | -0.01(-0.07%) |
Dec 24, 2014 | 13.41 | 13.62 | 13.62 | 13.62 | 119,100 | +0.34(+2.56%) |
Dec 23, 2014 | 13.40 | 13.54 | 13.27 | 13.28 | 141,723 | -0.09(-0.67%) |
Dec 22, 2014 | 13.27 | 13.45 | 13.09 | 13.37 | 158,634 | +0.15(+1.13%) |
Dec 19, 2014 | 13.24 | 13.35 | 12.98 | 13.22 | 175,820 | -0.03(-0.23%) |
Dec 18, 2014 | 13.00 | 13.51 | 12.96 | 13.25 | 251,096 | +0.43(+3.35%) |
Dec 17, 2014 | 12.64 | 12.87 | 12.35 | 12.82 | 192,406 | +0.17(+1.34%) |
Dec 16, 2014 | 12.59 | 12.89 | 12.35 | 12.65 | 213,925 | +0.00(+0.00%) |
Dec 15, 2014 | 13.02 | 13.28 | 12.49 | 12.65 | 209,950 | -0.31(-2.39%) |
Dec 12, 2014 | 12.77 | 13.15 | 12.49 | 12.96 | 328,571 | +0.04(+0.31%) |
Dec 11, 2014 | 12.60 | 13.04 | 12.58 | 12.92 | 284,105 | +0.34(+2.70%) |
Dec 10, 2014 | 13.34 | 13.36 | 12.56 | 12.58 | 232,307 | -0.82(-6.12%) |
Dec 09, 2014 | 12.83 | 14.47 | 12.83 | 13.40 | 255,028 | +0.35(+2.68%) |
Dec 08, 2014 | 13.30 | 13.47 | 13.00 | 13.05 | 235,428 | -0.26(-1.95%) |
Dec 05, 2014 | 12.56 | 13.34 | 12.55 | 13.31 | 262,267 | +0.80(+6.39%) |
Dec 04, 2014 | 12.78 | 12.81 | 12.44 | 12.51 | 165,448 | -0.24(-1.88%) |
Dec 03, 2014 | 11.80 | 13.01 | 11.77 | 12.75 | 422,194 | +0.96(+8.14%) |
Dec 02, 2014 | 11.79 | 11.97 | 11.65 | 11.79 | 211,074 | -0.03(-0.25%) |
Dec 01, 2014 | 12.18 | 12.18 | 11.68 | 11.82 | 140,055 | -0.36(-2.96%) |
Nov 28, 2014 | 12.31 | 12.35 | 12.09 | 12.18 | 97,751 | -0.15(-1.22%) |
Nov 26, 2014 | 11.65 | 12.33 | 12.33 | 12.33 | 425,200 | +0.72(+6.20%) |
Nov 25, 2014 | 11.42 | 11.71 | 11.30 | 11.61 | 198,121 | +0.24(+2.11%) |
Nov 24, 2014 | 11.38 | 11.45 | 11.33 | 11.37 | 210,457 | +0.00(+0.00%) |
Nov 21, 2014 | 11.36 | 11.45 | 11.27 | 11.37 | 564,652 | +0.15(+1.34%) |
Nov 20, 2014 | 11.03 | 11.27 | 10.99 | 11.22 | 285,342 | +0.11(+0.99%) |
Nov 19, 2014 | 11.46 | 11.46 | 11.11 | 11.11 | 170,059 | -0.33(-2.88%) |
Nov 18, 2014 | 11.08 | 11.44 | 11.07 | 11.44 | 304,434 | +0.33(+2.97%) |
Nov 17, 2014 | 11.09 | 11.14 | 10.93 | 11.11 | 354,568 | -0.01(-0.09%) |
Nov 14, 2014 | 11.12 | 11.19 | 10.95 | 11.12 | 219,379 | -0.05(-0.45%) |
Nov 13, 2014 | 11.37 | 11.52 | 11.02 | 11.17 | 332,631 | -0.30(-2.62%) |
Nov 12, 2014 | 11.38 | 11.49 | 11.37 | 11.47 | 86,669 | +0.05(+0.44%) |
Nov 11, 2014 | 11.40 | 11.45 | 11.05 | 11.42 | 194,613 | -0.01(-0.09%) |
Nov 10, 2014 | 11.42 | 11.47 | 11.23 | 11.43 | 107,911 | -0.01(-0.09%) |
Nov 07, 2014 | 11.39 | 11.50 | 11.30 | 11.44 | 163,165 | +0.05(+0.44%) |
Nov 06, 2014 | 11.04 | 11.49 | 10.93 | 11.39 | 437,920 | +0.35(+3.17%) |
Nov 05, 2014 | 11.32 | 11.32 | 10.93 | 11.04 | 193,288 | -0.21(-1.87%) |
Nov 04, 2014 | 11.28 | 11.38 | 11.11 | 11.25 | 93,752 | -0.08(-0.71%) |