Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.11 | 11.50 | 10.90 | 11.27 | 1,280,296 | +0.07(+0.63%) |
Jan 29, 2015 | 10.99 | 11.24 | 10.65 | 11.20 | 1,553,609 | +0.26(+2.36%) |
Jan 28, 2015 | 11.49 | 11.55 | 10.91 | 10.94 | 1,358,186 | -0.53(-4.66%) |
Jan 27, 2015 | 11.09 | 11.59 | 11.09 | 11.48 | 1,054,669 | +0.31(+2.77%) |
Jan 26, 2015 | 11.02 | 11.32 | 10.96 | 11.17 | 1,016,287 | +0.11(+0.99%) |
Jan 23, 2015 | 11.11 | 11.36 | 10.96 | 11.06 | 868,072 | -0.10(-0.87%) |
Jan 22, 2015 | 11.37 | 11.41 | 11.00 | 11.15 | 747,993 | -0.10(-0.86%) |
Jan 21, 2015 | 10.82 | 11.40 | 10.75 | 11.25 | 1,375,523 | +0.48(+4.43%) |
Jan 20, 2015 | 10.93 | 10.93 | 10.41 | 10.77 | 1,452,699 | -0.15(-1.42%) |
Jan 16, 2015 | 10.75 | 11.14 | 10.65 | 10.93 | 1,116,833 | +0.21(+1.92%) |
Jan 15, 2015 | 11.08 | 11.13 | 10.52 | 10.72 | 1,709,100 | -0.17(-1.54%) |
Jan 14, 2015 | 10.68 | 11.09 | 10.43 | 10.89 | 1,868,201 | -0.10(-0.88%) |
Jan 13, 2015 | 11.44 | 11.48 | 10.81 | 10.99 | 1,595,458 | -0.29(-2.57%) |
Jan 12, 2015 | 11.61 | 11.63 | 11.10 | 11.28 | 2,127,081 | -0.43(-3.69%) |
Jan 09, 2015 | 11.81 | 12.05 | 11.57 | 11.71 | 1,553,705 | -0.10(-0.87%) |
Jan 08, 2015 | 11.77 | 11.97 | 11.57 | 11.81 | 1,551,523 | +0.17(+1.50%) |
Jan 07, 2015 | 12.07 | 12.16 | 11.54 | 11.64 | 1,533,514 | -0.24(-2.01%) |
Jan 06, 2015 | 11.85 | 11.97 | 11.51 | 11.88 | 2,578,243 | +0.05(+0.44%) |
Jan 05, 2015 | 12.77 | 12.81 | 11.73 | 11.82 | 2,216,681 | -1.11(-8.62%) |
Jan 02, 2015 | 13.15 | 13.37 | 12.81 | 12.94 | 1,438,450 | -0.17(-1.33%) |
Dec 31, 2014 | 12.64 | 13.11 | 13.11 | 13.11 | 1,734,612 | +0.41(+3.19%) |
Dec 30, 2014 | 12.57 | 12.92 | 12.44 | 12.71 | 1,304,917 | -0.12(-0.95%) |
Dec 29, 2014 | 13.17 | 13.17 | 12.50 | 12.83 | 1,471,287 | -0.33(-2.50%) |
Dec 26, 2014 | 13.30 | 13.31 | 12.83 | 13.16 | 1,010,129 | +0.01(+0.10%) |
Dec 24, 2014 | 13.82 | 13.15 | 13.15 | 13.15 | 1,042,815 | -0.63(-4.58%) |
Dec 23, 2014 | 13.67 | 13.82 | 13.30 | 13.78 | 2,077,356 | +0.41(+3.04%) |
Dec 22, 2014 | 13.00 | 13.43 | 12.93 | 13.37 | 2,850,648 | +0.31(+2.37%) |
Dec 19, 2014 | 12.92 | 13.09 | 12.68 | 13.06 | 1,589,232 | +0.16(+1.25%) |
Dec 18, 2014 | 13.56 | 13.78 | 12.53 | 12.90 | 3,071,149 | -0.36(-2.72%) |
Dec 17, 2014 | 11.86 | 13.38 | 11.81 | 13.26 | 3,613,034 | +1.40(+11.79%) |
Dec 16, 2014 | 11.46 | 12.42 | 11.34 | 11.86 | 2,054,996 | +0.26(+2.28%) |
Dec 15, 2014 | 12.06 | 12.19 | 11.55 | 11.60 | 2,196,795 | -0.31(-2.60%) |
Dec 12, 2014 | 11.26 | 12.02 | 11.09 | 11.91 | 2,396,303 | +0.48(+4.17%) |
Dec 11, 2014 | 11.50 | 11.75 | 11.35 | 11.43 | 1,958,839 | +0.18(+1.60%) |
Dec 10, 2014 | 11.35 | 11.59 | 11.03 | 11.25 | 2,509,655 | -0.27(-2.35%) |
Dec 09, 2014 | 10.98 | 11.92 | 10.93 | 11.52 | 2,966,794 | +0.39(+3.47%) |
Dec 08, 2014 | 11.74 | 11.79 | 10.90 | 11.14 | 3,141,083 | -0.34(-2.92%) |
Dec 05, 2014 | 11.88 | 12.07 | 11.56 | 11.47 | 2,292,374 | -0.44(-3.73%) |
Dec 04, 2014 | 11.81 | 12.10 | 11.46 | 11.92 | 3,154,050 | -0.08(-0.70%) |
Dec 03, 2014 | 10.27 | 12.15 | 10.23 | 12.00 | 5,897,260 | +1.72(+16.74%) |
Dec 02, 2014 | 10.41 | 11.07 | 10.27 | 10.28 | 3,430,058 | -0.24(-2.27%) |
Dec 01, 2014 | 11.21 | 11.28 | 9.921 | 10.52 | 6,344,494 | -0.85(-7.48%) |
Nov 28, 2014 | 13.46 | 13.46 | 11.00 | 11.37 | 3,499,473 | -2.37(-17.26%) |
Nov 26, 2014 | 13.68 | 13.74 | 13.74 | 13.74 | 1,391,972 | +0.03(+0.19%) |
Nov 25, 2014 | 13.89 | 14.05 | 13.53 | 13.71 | 2,329,536 | -0.13(-0.93%) |
Nov 24, 2014 | 13.14 | 13.94 | 13.02 | 13.84 | 3,270,341 | +0.72(+5.46%) |
Nov 21, 2014 | 12.83 | 13.39 | 12.83 | 13.12 | 2,994,081 | +0.58(+4.59%) |
Nov 20, 2014 | 12.43 | 12.61 | 11.84 | 12.55 | 2,640,106 | +0.60(+5.04%) |
Nov 19, 2014 | 12.13 | 12.18 | 11.74 | 11.95 | 2,181,252 | -0.19(-1.53%) |
Nov 18, 2014 | 12.27 | 12.39 | 11.95 | 12.13 | 1,778,485 | -0.13(-1.10%) |
Nov 17, 2014 | 12.39 | 12.52 | 12.16 | 12.27 | 1,764,482 | -0.13(-1.08%) |
Nov 14, 2014 | 12.58 | 12.61 | 11.91 | 12.40 | 1,815,154 | -0.21(-1.68%) |
Nov 13, 2014 | 12.97 | 13.06 | 12.43 | 12.61 | 1,193,920 | -0.44(-3.34%) |
Nov 12, 2014 | 12.79 | 13.08 | 12.69 | 13.05 | 848,113 | +0.16(+1.24%) |
Nov 11, 2014 | 12.86 | 13.04 | 12.74 | 12.89 | 1,469,826 | -0.04(-0.35%) |
Nov 10, 2014 | 12.68 | 13.14 | 12.52 | 12.93 | 1,863,634 | +0.29(+2.33%) |
Nov 07, 2014 | 12.56 | 12.88 | 12.10 | 12.64 | 2,774,035 | +0.05(+0.41%) |
Nov 06, 2014 | 11.98 | 12.62 | 11.98 | 12.59 | 1,890,748 | +0.58(+4.85%) |
Nov 05, 2014 | 12.04 | 12.41 | 11.95 | 12.00 | 2,272,967 | +0.04(+0.37%) |
Nov 04, 2014 | 13.10 | 13.10 | 11.93 | 11.96 | 2,442,609 | -1.38(-10.32%) |