Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.60 | 11.70 | 10.85 | 10.89 | 838,858 | -0.82(-7.00%) |
Jan 29, 2015 | 11.73 | 11.89 | 11.34 | 11.71 | 474,802 | +0.00(+0.00%) |
Jan 28, 2015 | 11.72 | 12.60 | 11.47 | 11.71 | 1,115,091 | +0.04(+0.34%) |
Jan 27, 2015 | 11.99 | 12.07 | 11.67 | 11.67 | 726,592 | -0.33(-2.75%) |
Jan 26, 2015 | 11.58 | 12.07 | 11.55 | 12.00 | 841,369 | +0.34(+2.92%) |
Jan 23, 2015 | 11.63 | 11.95 | 11.56 | 11.66 | 487,392 | +0.07(+0.60%) |
Jan 22, 2015 | 11.51 | 11.62 | 10.99 | 11.59 | 1,099,917 | +0.20(+1.76%) |
Jan 21, 2015 | 11.36 | 11.77 | 11.27 | 11.39 | 534,699 | -0.04(-0.35%) |
Jan 20, 2015 | 11.76 | 11.76 | 11.24 | 11.43 | 1,154,909 | -0.40(-3.38%) |
Jan 16, 2015 | 11.93 | 11.83 | 11.83 | 11.83 | 1,352,700 | -0.07(-0.59%) |
Jan 15, 2015 | 12.70 | 12.70 | 11.57 | 11.90 | 2,081,007 | -0.81(-6.37%) |
Jan 14, 2015 | 12.22 | 12.73 | 11.72 | 12.71 | 1,618,416 | +0.08(+0.63%) |
Jan 13, 2015 | 13.35 | 13.82 | 12.19 | 12.63 | 1,079,482 | -0.62(-4.68%) |
Jan 12, 2015 | 13.81 | 13.81 | 13.12 | 13.25 | 684,289 | -0.58(-4.19%) |
Jan 09, 2015 | 13.98 | 14.17 | 13.44 | 13.83 | 755,985 | -0.25(-1.78%) |
Jan 08, 2015 | 13.31 | 14.30 | 13.20 | 14.08 | 1,304,898 | +0.88(+6.67%) |
Jan 07, 2015 | 13.48 | 13.54 | 12.91 | 13.20 | 945,466 | -0.11(-0.83%) |
Jan 06, 2015 | 14.43 | 14.60 | 12.84 | 13.31 | 1,665,827 | -0.97(-6.79%) |
Jan 05, 2015 | 15.36 | 15.44 | 14.13 | 14.28 | 1,082,027 | -1.16(-7.51%) |
Jan 02, 2015 | 15.73 | 16.00 | 15.15 | 15.44 | 523,877 | -0.25(-1.59%) |
Dec 31, 2014 | 16.24 | 15.69 | 15.69 | 15.69 | 643,900 | -0.47(-2.91%) |
Dec 30, 2014 | 15.43 | 16.40 | 15.33 | 16.16 | 593,429 | +0.71(+4.60%) |
Dec 29, 2014 | 15.47 | 15.86 | 15.12 | 15.45 | 542,212 | -0.01(-0.06%) |
Dec 26, 2014 | 15.53 | 15.87 | 15.39 | 15.46 | 366,470 | +0.02(+0.13%) |
Dec 24, 2014 | 15.28 | 15.44 | 15.44 | 15.44 | 522,600 | +0.20(+1.31%) |
Dec 23, 2014 | 15.14 | 15.99 | 15.04 | 15.24 | 890,452 | +0.24(+1.60%) |
Dec 22, 2014 | 15.00 | 16.47 | 14.94 | 15.00 | 3,708,546 | +1.51(+11.19%) |
Dec 19, 2014 | 13.27 | 13.75 | 13.12 | 13.49 | 2,660,558 | +0.32(+2.43%) |
Dec 18, 2014 | 12.99 | 13.57 | 12.99 | 13.17 | 2,386,672 | +0.48(+3.78%) |
Dec 17, 2014 | 12.16 | 13.11 | 11.96 | 12.69 | 2,296,954 | +0.53(+4.36%) |
Dec 16, 2014 | 12.21 | 12.72 | 11.77 | 12.16 | 1,694,483 | -0.13(-1.06%) |
Dec 15, 2014 | 12.86 | 12.90 | 11.85 | 12.29 | 2,214,577 | -0.54(-4.21%) |
Dec 12, 2014 | 14.00 | 14.25 | 12.71 | 12.83 | 5,118,277 | -2.03(-13.66%) |
Dec 11, 2014 | 14.67 | 15.50 | 14.23 | 14.86 | 759,716 | +0.27(+1.85%) |
Dec 10, 2014 | 15.56 | 15.88 | 14.58 | 14.59 | 1,024,143 | -1.03(-6.59%) |
Dec 09, 2014 | 15.01 | 15.83 | 14.87 | 15.62 | 917,053 | +0.44(+2.90%) |
Dec 08, 2014 | 15.83 | 16.00 | 15.09 | 15.18 | 530,425 | -0.68(-4.29%) |
Dec 05, 2014 | 15.68 | 16.10 | 15.53 | 15.86 | 538,438 | +0.18(+1.15%) |
Dec 04, 2014 | 16.14 | 16.14 | 15.39 | 15.68 | 967,156 | -0.46(-2.85%) |
Dec 03, 2014 | 16.01 | 16.86 | 16.01 | 16.14 | 819,700 | -0.10(-0.62%) |
Dec 02, 2014 | 16.02 | 16.72 | 15.94 | 16.24 | 903,048 | +0.26(+1.63%) |
Dec 01, 2014 | 16.85 | 17.24 | 15.91 | 15.98 | 1,097,489 | -0.98(-5.78%) |
Nov 28, 2014 | 17.13 | 17.30 | 16.66 | 16.96 | 616,579 | -0.17(-0.99%) |
Nov 26, 2014 | 16.30 | 17.13 | 17.13 | 17.13 | 1,779,100 | +0.82(+5.03%) |
Nov 25, 2014 | 16.51 | 17.25 | 15.94 | 16.31 | 1,053,771 | +0.18(+1.12%) |
Nov 24, 2014 | 15.94 | 16.41 | 15.67 | 16.13 | 1,022,277 | +0.11(+0.69%) |
Nov 21, 2014 | 15.39 | 16.10 | 15.30 | 16.02 | 1,335,564 | +0.88(+5.81%) |
Nov 20, 2014 | 15.86 | 16.40 | 14.90 | 15.14 | 2,706,775 | +0.77(+5.36%) |
Nov 19, 2014 | 15.21 | 15.65 | 14.13 | 14.37 | 1,654,631 | -0.95(-6.20%) |
Nov 18, 2014 | 15.82 | 16.38 | 15.07 | 15.32 | 952,783 | -0.46(-2.92%) |
Nov 17, 2014 | 16.38 | 16.52 | 15.45 | 15.78 | 1,295,433 | -0.72(-4.36%) |
Nov 14, 2014 | 16.18 | 17.05 | 15.84 | 16.50 | 3,605,431 | -0.01(-0.06%) |
Nov 13, 2014 | 13.21 | 16.65 | 13.21 | 16.51 | 7,814,423 | +2.84(+20.78%) |
Nov 12, 2014 | 11.41 | 14.38 | 11.41 | 13.67 | 7,275,217 | +2.53(+22.71%) |
Nov 11, 2014 | 11.08 | 11.78 | 10.45 | 11.14 | 1,827,238 | -0.40(-3.47%) |
Nov 10, 2014 | 12.16 | 12.36 | 11.24 | 11.54 | 1,695,161 | -0.56(-4.63%) |
Nov 07, 2014 | 11.41 | 12.23 | 11.40 | 12.10 | 1,114,110 | +0.65(+5.68%) |
Nov 06, 2014 | 11.62 | 11.74 | 11.34 | 11.45 | 918,707 | -0.11(-0.95%) |
Nov 05, 2014 | 11.68 | 11.74 | 11.34 | 11.56 | 794,268 | -0.07(-0.60%) |
Nov 04, 2014 | 12.09 | 12.29 | 11.35 | 11.63 | 1,066,328 | -0.56(-4.59%) |