Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.65 | 10.72 | 10.55 | 10.60 | 1,136,597 | -0.17(-1.58%) |
Jan 29, 2015 | 10.79 | 10.90 | 10.71 | 10.77 | 715,600 | +0.03(+0.28%) |
Jan 28, 2015 | 10.63 | 10.82 | 10.55 | 10.74 | 880,450 | +0.14(+1.32%) |
Jan 27, 2015 | 10.56 | 10.64 | 10.50 | 10.60 | 768,903 | -0.01(-0.09%) |
Jan 26, 2015 | 10.70 | 10.73 | 10.50 | 10.61 | 796,953 | -0.16(-1.49%) |
Jan 23, 2015 | 10.78 | 10.90 | 10.69 | 10.77 | 722,105 | +0.00(+0.00%) |
Jan 22, 2015 | 10.76 | 10.96 | 10.73 | 10.77 | 710,983 | +0.03(+0.28%) |
Jan 21, 2015 | 10.81 | 10.89 | 10.68 | 10.74 | 610,785 | -0.11(-1.01%) |
Jan 20, 2015 | 10.97 | 10.97 | 10.80 | 10.85 | 892,235 | -0.10(-0.87%) |
Jan 16, 2015 | 10.75 | 11.01 | 10.71 | 10.95 | 1,507,969 | +0.14(+1.34%) |
Jan 15, 2015 | 11.05 | 11.11 | 10.76 | 10.80 | 987,300 | -0.24(-2.17%) |
Jan 14, 2015 | 10.87 | 11.09 | 10.84 | 11.04 | 1,391,535 | +0.06(+0.55%) |
Jan 13, 2015 | 11.17 | 11.31 | 10.87 | 10.98 | 859,151 | -0.16(-1.44%) |
Jan 12, 2015 | 11.19 | 11.26 | 11.12 | 11.14 | 856,679 | -0.04(-0.36%) |
Jan 09, 2015 | 11.50 | 11.70 | 10.97 | 11.18 | 2,401,254 | -0.64(-5.41%) |
Jan 08, 2015 | 11.75 | 11.93 | 11.63 | 11.82 | 1,325,854 | +0.12(+1.03%) |
Jan 07, 2015 | 12.17 | 12.27 | 11.68 | 11.70 | 1,300,653 | -0.38(-3.15%) |
Jan 06, 2015 | 12.62 | 12.78 | 12.05 | 12.08 | 1,109,420 | -0.53(-4.20%) |
Jan 05, 2015 | 12.49 | 12.65 | 12.36 | 12.61 | 831,821 | +0.12(+0.96%) |
Jan 02, 2015 | 12.56 | 12.60 | 12.25 | 12.49 | 719,381 | +0.00(+0.00%) |
Dec 31, 2014 | 12.47 | 12.49 | 12.49 | 12.49 | 607,600 | +0.02(+0.16%) |
Dec 30, 2014 | 12.55 | 12.56 | 12.42 | 12.47 | 480,132 | -0.08(-0.64%) |
Dec 29, 2014 | 12.44 | 12.63 | 12.44 | 12.55 | 444,231 | +0.08(+0.64%) |
Dec 26, 2014 | 12.41 | 12.57 | 12.37 | 12.47 | 337,667 | +0.10(+0.81%) |
Dec 24, 2014 | 12.34 | 12.37 | 12.37 | 12.37 | 530,900 | +0.04(+0.32%) |
Dec 23, 2014 | 12.18 | 12.51 | 12.14 | 12.33 | 713,594 | +0.17(+1.40%) |
Dec 22, 2014 | 12.08 | 12.19 | 11.95 | 12.16 | 893,376 | +0.06(+0.54%) |
Dec 19, 2014 | 12.27 | 12.32 | 11.96 | 12.10 | 2,602,856 | -0.21(-1.75%) |
Dec 18, 2014 | 12.45 | 12.49 | 12.09 | 12.31 | 842,900 | +0.00(+0.00%) |
Dec 17, 2014 | 12.39 | 12.53 | 12.22 | 12.31 | 1,102,037 | -0.06(-0.49%) |
Dec 16, 2014 | 13.11 | 13.15 | 12.35 | 12.37 | 2,154,349 | +0.21(+1.73%) |
Dec 15, 2014 | 12.37 | 12.37 | 12.10 | 12.16 | 757,869 | +0.03(+0.25%) |
Dec 12, 2014 | 11.99 | 12.26 | 11.98 | 12.13 | 851,145 | -0.03(-0.25%) |
Dec 11, 2014 | 12.47 | 12.63 | 12.13 | 12.16 | 919,481 | -0.23(-1.86%) |
Dec 10, 2014 | 12.75 | 12.90 | 12.31 | 12.39 | 1,270,440 | -0.57(-4.40%) |
Dec 09, 2014 | 12.84 | 12.98 | 12.78 | 12.96 | 621,553 | -0.01(-0.08%) |
Dec 08, 2014 | 12.89 | 13.22 | 12.86 | 12.97 | 640,318 | +0.08(+0.62%) |
Dec 05, 2014 | 12.93 | 13.00 | 12.81 | 12.89 | 1,013,799 | -0.07(-0.54%) |
Dec 04, 2014 | 13.02 | 13.03 | 12.83 | 12.96 | 581,482 | -0.04(-0.31%) |
Dec 03, 2014 | 13.00 | 13.22 | 12.99 | 13.00 | 458,966 | -0.03(-0.23%) |
Dec 02, 2014 | 12.93 | 13.08 | 12.86 | 13.03 | 452,788 | +0.09(+0.70%) |
Dec 01, 2014 | 13.20 | 13.20 | 12.94 | 12.94 | 785,315 | -0.34(-2.56%) |
Nov 28, 2014 | 13.30 | 13.47 | 13.19 | 13.28 | 294,833 | -0.01(-0.08%) |
Nov 26, 2014 | 13.18 | 13.29 | 13.29 | 13.29 | 722,900 | +0.27(+2.07%) |
Nov 25, 2014 | 13.03 | 13.07 | 12.92 | 13.02 | 544,431 | +0.05(+0.39%) |
Nov 24, 2014 | 12.81 | 13.00 | 12.73 | 12.97 | 590,217 | +0.17(+1.33%) |
Nov 21, 2014 | 12.97 | 13.02 | 12.79 | 12.80 | 613,870 | +0.01(+0.08%) |
Nov 20, 2014 | 12.35 | 12.84 | 12.35 | 12.79 | 729,251 | +0.39(+3.15%) |
Nov 19, 2014 | 12.38 | 12.51 | 12.36 | 12.40 | 457,753 | -0.02(-0.16%) |
Nov 18, 2014 | 12.40 | 12.44 | 12.27 | 12.42 | 790,588 | +0.03(+0.24%) |
Nov 17, 2014 | 12.53 | 12.65 | 12.35 | 12.39 | 575,135 | -0.15(-1.20%) |
Nov 14, 2014 | 12.50 | 12.59 | 12.45 | 12.54 | 780,437 | +0.03(+0.24%) |
Nov 13, 2014 | 12.65 | 12.69 | 12.42 | 12.51 | 710,517 | -0.09(-0.71%) |
Nov 12, 2014 | 12.56 | 12.65 | 12.47 | 12.60 | 694,151 | +0.01(+0.08%) |
Nov 11, 2014 | 12.56 | 12.68 | 12.49 | 12.59 | 723,222 | +0.02(+0.16%) |
Nov 10, 2014 | 12.38 | 12.58 | 12.34 | 12.57 | 959,495 | +0.17(+1.37%) |
Nov 07, 2014 | 12.50 | 12.55 | 12.34 | 12.40 | 1,149,372 | -0.11(-0.88%) |
Nov 06, 2014 | 12.30 | 12.53 | 12.23 | 12.51 | 1,227,029 | +0.29(+2.37%) |
Nov 05, 2014 | 11.86 | 12.29 | 11.63 | 12.22 | 1,861,784 | +0.73(+6.35%) |
Nov 04, 2014 | 11.47 | 11.55 | 11.40 | 11.49 | 868,393 | -0.05(-0.43%) |