Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.19 | 13.40 | 12.90 | 12.92 | 7,085,382 | -0.41(-3.09%) |
Jan 29, 2015 | 13.15 | 13.38 | 12.88 | 13.33 | 4,570,717 | +0.22(+1.67%) |
Jan 28, 2015 | 13.48 | 13.58 | 13.08 | 13.12 | 5,247,042 | -0.19(-1.45%) |
Jan 27, 2015 | 13.16 | 13.47 | 12.97 | 13.31 | 7,459,875 | -0.08(-0.62%) |
Jan 26, 2015 | 13.38 | 13.57 | 13.23 | 13.39 | 6,906,475 | +0.00(+0.03%) |
Jan 23, 2015 | 13.12 | 13.47 | 12.89 | 13.39 | 11,115,762 | +0.39(+2.97%) |
Jan 22, 2015 | 12.37 | 13.07 | 11.75 | 13.00 | 14,127,772 | +0.58(+4.66%) |
Jan 21, 2015 | 12.23 | 12.61 | 12.12 | 12.42 | 5,728,516 | +0.13(+1.07%) |
Jan 20, 2015 | 12.40 | 12.51 | 12.16 | 12.29 | 4,881,323 | +0.02(+0.14%) |
Jan 16, 2015 | 12.12 | 12.42 | 12.07 | 12.27 | 4,459,412 | +0.15(+1.23%) |
Jan 15, 2015 | 12.48 | 12.58 | 12.10 | 12.12 | 7,963,467 | -0.19(-1.57%) |
Jan 14, 2015 | 12.67 | 12.90 | 12.24 | 12.32 | 9,464,978 | -0.57(-4.42%) |
Jan 13, 2015 | 13.24 | 13.37 | 12.69 | 12.89 | 7,330,593 | -0.26(-2.00%) |
Jan 12, 2015 | 13.12 | 13.22 | 12.83 | 13.15 | 6,498,113 | -0.04(-0.33%) |
Jan 09, 2015 | 13.11 | 13.26 | 12.90 | 13.19 | 7,203,230 | +0.12(+0.91%) |
Jan 08, 2015 | 12.46 | 13.11 | 12.43 | 13.08 | 10,382,288 | +0.75(+6.09%) |
Jan 07, 2015 | 12.08 | 12.40 | 11.90 | 12.33 | 5,645,435 | +0.32(+2.63%) |
Jan 06, 2015 | 12.47 | 12.63 | 11.76 | 12.01 | 10,860,612 | -0.46(-3.73%) |
Jan 05, 2015 | 12.62 | 12.76 | 12.47 | 12.47 | 5,194,814 | -0.21(-1.66%) |
Jan 02, 2015 | 12.56 | 12.76 | 12.38 | 12.69 | 4,808,683 | +0.16(+1.26%) |
Dec 31, 2014 | 12.74 | 12.53 | 12.53 | 12.53 | 3,374,751 | -0.19(-1.52%) |
Dec 30, 2014 | 12.64 | 12.83 | 12.57 | 12.72 | 2,718,630 | -0.02(-0.14%) |
Dec 29, 2014 | 12.79 | 12.89 | 12.70 | 12.74 | 3,947,311 | -0.07(-0.55%) |
Dec 26, 2014 | 12.82 | 12.88 | 12.65 | 12.81 | 3,390,622 | -0.01(-0.07%) |
Dec 24, 2014 | 12.65 | 12.82 | 12.82 | 12.82 | 2,949,915 | +0.23(+1.81%) |
Dec 23, 2014 | 13.09 | 13.12 | 12.58 | 12.59 | 9,389,595 | -0.15(-1.17%) |
Dec 22, 2014 | 12.62 | 12.83 | 12.45 | 12.74 | 6,191,642 | +0.17(+1.33%) |
Dec 19, 2014 | 12.59 | 12.62 | 12.35 | 12.57 | 4,980,994 | +0.01(+0.07%) |
Dec 18, 2014 | 12.62 | 12.63 | 12.34 | 12.56 | 5,316,241 | +0.13(+1.02%) |
Dec 17, 2014 | 12.33 | 12.47 | 12.11 | 12.44 | 6,732,925 | +0.17(+1.39%) |
Dec 16, 2014 | 12.00 | 12.53 | 12.00 | 12.26 | 8,042,019 | +0.11(+0.94%) |
Dec 15, 2014 | 12.24 | 12.55 | 11.92 | 12.15 | 11,765,355 | +0.19(+1.61%) |
Dec 12, 2014 | 11.76 | 12.13 | 11.62 | 11.96 | 11,662,226 | +0.11(+0.89%) |
Dec 11, 2014 | 11.46 | 11.90 | 11.28 | 11.85 | 7,442,049 | +0.48(+4.24%) |
Dec 10, 2014 | 11.33 | 11.62 | 11.31 | 11.37 | 6,432,406 | +0.03(+0.23%) |
Dec 09, 2014 | 11.07 | 11.39 | 10.90 | 11.34 | 5,955,127 | +0.13(+1.17%) |
Dec 08, 2014 | 11.34 | 11.39 | 11.05 | 11.21 | 3,959,340 | -0.21(-1.81%) |
Dec 05, 2014 | 10.92 | 11.47 | 10.89 | 11.42 | 8,207,101 | +0.47(+4.29%) |
Dec 04, 2014 | 11.03 | 11.05 | 10.88 | 10.95 | 8,994,674 | -0.02(-0.20%) |
Dec 03, 2014 | 10.53 | 11.07 | 10.51 | 10.97 | 17,079,822 | +0.51(+4.91%) |
Dec 02, 2014 | 10.44 | 10.90 | 10.23 | 10.46 | 47,110,388 | +1.31(+14.29%) |
Dec 01, 2014 | 9.282 | 9.369 | 9.089 | 9.150 | 4,403,752 | -0.15(-1.60%) |
Nov 28, 2014 | 9.404 | 9.404 | 9.255 | 9.299 | 1,030,871 | -0.10(-1.03%) |
Nov 26, 2014 | 9.185 | 9.396 | 9.396 | 9.396 | 2,416,333 | +0.22(+2.39%) |
Nov 25, 2014 | 9.247 | 9.260 | 9.124 | 9.176 | 2,008,227 | -0.04(-0.38%) |
Nov 24, 2014 | 9.211 | 9.282 | 9.119 | 9.211 | 2,849,503 | +0.04(+0.38%) |
Nov 21, 2014 | 9.264 | 9.290 | 9.132 | 9.176 | 2,376,038 | +0.04(+0.48%) |
Nov 20, 2014 | 9.080 | 9.242 | 8.992 | 9.132 | 2,204,571 | -0.00(-0.05%) |
Nov 19, 2014 | 9.168 | 9.255 | 9.036 | 9.137 | 4,090,476 | +0.05(+0.58%) |
Nov 18, 2014 | 8.843 | 9.141 | 8.843 | 9.084 | 4,170,454 | +0.29(+3.24%) |
Nov 17, 2014 | 8.782 | 8.878 | 8.685 | 8.799 | 1,798,692 | -0.01(-0.10%) |
Nov 14, 2014 | 8.764 | 8.843 | 8.655 | 8.808 | 2,055,514 | +0.05(+0.60%) |
Nov 13, 2014 | 8.913 | 8.939 | 8.694 | 8.755 | 1,976,912 | -0.14(-1.58%) |
Nov 12, 2014 | 8.904 | 8.939 | 8.799 | 8.896 | 3,828,707 | -0.01(-0.10%) |
Nov 11, 2014 | 8.931 | 8.957 | 8.843 | 8.904 | 1,244,644 | -0.01(-0.10%) |
Nov 10, 2014 | 8.869 | 9.018 | 8.843 | 8.913 | 1,475,959 | +0.07(+0.79%) |
Nov 07, 2014 | 8.843 | 8.852 | 8.711 | 8.843 | 1,598,000 | -0.02(-0.20%) |
Nov 06, 2014 | 8.861 | 8.944 | 8.790 | 8.861 | 1,929,934 | -0.01(-0.15%) |
Nov 05, 2014 | 8.764 | 8.909 | 8.650 | 8.874 | 2,390,042 | +0.16(+1.86%) |
Nov 04, 2014 | 8.615 | 8.729 | 8.589 | 8.711 | 3,131,413 | +0.04(+0.51%) |