Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.49 | 10.56 | 10.27 | 10.46 | 457,618 | -0.11(-1.04%) |
Jan 29, 2015 | 10.40 | 10.67 | 10.28 | 10.57 | 625,733 | +0.19(+1.83%) |
Jan 28, 2015 | 10.58 | 10.81 | 10.34 | 10.38 | 230,761 | -0.17(-1.61%) |
Jan 27, 2015 | 10.60 | 10.89 | 10.50 | 10.55 | 311,873 | -0.26(-2.41%) |
Jan 26, 2015 | 10.87 | 10.98 | 10.76 | 10.81 | 140,823 | -0.08(-0.73%) |
Jan 23, 2015 | 11.17 | 11.27 | 10.84 | 10.89 | 277,572 | -0.32(-2.85%) |
Jan 22, 2015 | 11.32 | 11.32 | 11.15 | 11.21 | 112,794 | -0.05(-0.44%) |
Jan 21, 2015 | 10.94 | 11.36 | 10.92 | 11.26 | 260,102 | +0.21(+1.90%) |
Jan 20, 2015 | 11.30 | 11.30 | 10.93 | 11.05 | 352,463 | -0.22(-1.95%) |
Jan 16, 2015 | 11.08 | 11.39 | 11.08 | 11.27 | 239,936 | +0.21(+1.90%) |
Jan 15, 2015 | 11.24 | 11.24 | 11.00 | 11.06 | 141,136 | -0.15(-1.34%) |
Jan 14, 2015 | 11.36 | 11.43 | 11.10 | 11.21 | 263,028 | -0.25(-2.18%) |
Jan 13, 2015 | 11.49 | 11.65 | 11.24 | 11.46 | 367,067 | +0.06(+0.53%) |
Jan 12, 2015 | 11.50 | 11.69 | 11.16 | 11.40 | 226,232 | -0.15(-1.30%) |
Jan 09, 2015 | 11.60 | 11.85 | 11.52 | 11.55 | 539,658 | +0.01(+0.09%) |
Jan 08, 2015 | 11.53 | 11.68 | 11.36 | 11.54 | 1,240,988 | +0.14(+1.23%) |
Jan 07, 2015 | 11.36 | 11.55 | 11.29 | 11.40 | 653,406 | +0.17(+1.51%) |
Jan 06, 2015 | 11.08 | 11.29 | 11.06 | 11.23 | 496,237 | +0.14(+1.26%) |
Jan 05, 2015 | 11.75 | 11.75 | 11.08 | 11.09 | 417,079 | -0.71(-6.02%) |
Jan 02, 2015 | 11.97 | 12.06 | 11.74 | 11.80 | 151,303 | -0.05(-0.42%) |
Dec 31, 2014 | 12.00 | 11.85 | 11.85 | 11.85 | 350,700 | -0.18(-1.50%) |
Dec 30, 2014 | 11.95 | 12.17 | 11.95 | 12.03 | 146,410 | +0.00(+0.00%) |
Dec 29, 2014 | 11.86 | 12.07 | 11.69 | 12.03 | 267,924 | +0.16(+1.35%) |
Dec 26, 2014 | 12.00 | 12.07 | 11.82 | 11.87 | 217,299 | -0.05(-0.42%) |
Dec 24, 2014 | 11.77 | 11.92 | 11.92 | 11.92 | 157,000 | +0.06(+0.51%) |
Dec 23, 2014 | 11.85 | 12.14 | 11.84 | 11.86 | 320,836 | -0.03(-0.25%) |
Dec 22, 2014 | 12.25 | 12.39 | 11.17 | 11.89 | 1,038,019 | -0.39(-3.18%) |
Dec 19, 2014 | 11.95 | 12.36 | 11.85 | 12.28 | 416,186 | +0.33(+2.76%) |
Dec 18, 2014 | 12.07 | 12.60 | 11.84 | 11.95 | 570,313 | +0.26(+2.22%) |
Dec 17, 2014 | 11.07 | 11.71 | 11.01 | 11.69 | 362,007 | +0.66(+5.98%) |
Dec 16, 2014 | 10.99 | 11.38 | 10.86 | 11.03 | 288,516 | +0.02(+0.18%) |
Dec 15, 2014 | 10.87 | 11.23 | 10.69 | 11.01 | 485,732 | -0.03(-0.27%) |
Dec 12, 2014 | 11.25 | 11.38 | 10.96 | 11.04 | 342,181 | -0.29(-2.56%) |
Dec 11, 2014 | 11.24 | 11.46 | 11.16 | 11.33 | 279,279 | +0.13(+1.16%) |
Dec 10, 2014 | 11.48 | 11.58 | 11.07 | 11.20 | 558,227 | -0.14(-1.23%) |
Dec 09, 2014 | 11.11 | 11.36 | 11.00 | 11.34 | 380,321 | +0.13(+1.16%) |
Dec 08, 2014 | 11.43 | 11.51 | 11.10 | 11.21 | 315,583 | -0.27(-2.35%) |
Dec 05, 2014 | 11.73 | 11.84 | 11.47 | 11.48 | 258,675 | -0.22(-1.88%) |
Dec 04, 2014 | 11.98 | 12.00 | 11.55 | 11.70 | 365,576 | -0.29(-2.42%) |
Dec 03, 2014 | 11.89 | 12.04 | 11.85 | 11.99 | 149,429 | +0.14(+1.18%) |
Dec 02, 2014 | 11.95 | 12.01 | 11.80 | 11.85 | 369,215 | -0.11(-0.92%) |
Dec 01, 2014 | 11.69 | 12.04 | 11.69 | 11.96 | 369,112 | +0.03(+0.25%) |
Nov 28, 2014 | 11.94 | 12.02 | 11.80 | 11.93 | 256,829 | -0.06(-0.50%) |
Nov 26, 2014 | 11.95 | 11.99 | 11.99 | 11.99 | 144,500 | +0.00(+0.00%) |
Nov 25, 2014 | 12.21 | 12.28 | 11.91 | 11.99 | 236,820 | -0.15(-1.24%) |
Nov 24, 2014 | 11.84 | 12.20 | 11.80 | 12.14 | 348,064 | +0.01(+0.08%) |
Nov 21, 2014 | 12.43 | 12.53 | 12.07 | 12.13 | 142,471 | -0.19(-1.54%) |
Nov 20, 2014 | 12.06 | 12.40 | 12.03 | 12.32 | 136,462 | +0.17(+1.40%) |
Nov 19, 2014 | 12.10 | 12.21 | 11.97 | 12.15 | 253,820 | +0.04(+0.33%) |
Nov 18, 2014 | 12.42 | 12.43 | 12.01 | 12.11 | 321,561 | -0.32(-2.57%) |
Nov 17, 2014 | 12.18 | 12.45 | 12.18 | 12.43 | 197,971 | +0.18(+1.47%) |
Nov 14, 2014 | 12.19 | 12.39 | 12.04 | 12.25 | 247,206 | -0.02(-0.16%) |
Nov 13, 2014 | 12.15 | 12.51 | 11.90 | 12.27 | 780,479 | +0.12(+0.99%) |
Nov 12, 2014 | 13.50 | 13.50 | 11.78 | 12.15 | 2,014,920 | -1.66(-12.02%) |
Nov 11, 2014 | 13.60 | 13.97 | 13.59 | 13.81 | 295,707 | +0.19(+1.40%) |
Nov 10, 2014 | 13.86 | 13.98 | 13.58 | 13.62 | 562,704 | -0.19(-1.38%) |
Nov 07, 2014 | 14.07 | 14.07 | 13.79 | 13.81 | 216,436 | -0.22(-1.57%) |
Nov 06, 2014 | 13.88 | 14.11 | 13.85 | 14.03 | 172,281 | +0.09(+0.65%) |
Nov 05, 2014 | 14.20 | 14.24 | 13.69 | 13.94 | 210,150 | -0.16(-1.13%) |
Nov 04, 2014 | 13.99 | 14.21 | 13.86 | 14.10 | 139,474 | +0.04(+0.28%) |