Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.46 | 13.51 | 13.02 | 13.29 | 105,408 | -0.21(-1.56%) |
Jan 29, 2015 | 13.45 | 13.54 | 13.24 | 13.50 | 77,485 | +0.08(+0.60%) |
Jan 28, 2015 | 13.50 | 13.70 | 13.17 | 13.42 | 98,856 | -0.02(-0.15%) |
Jan 27, 2015 | 12.96 | 13.49 | 12.63 | 13.44 | 115,135 | +0.37(+2.83%) |
Jan 26, 2015 | 13.12 | 13.13 | 12.90 | 13.07 | 108,628 | +0.07(+0.54%) |
Jan 23, 2015 | 13.00 | 13.13 | 12.85 | 13.00 | 144,140 | -0.12(-0.91%) |
Jan 22, 2015 | 12.37 | 13.17 | 12.24 | 13.12 | 138,127 | +0.85(+6.93%) |
Jan 21, 2015 | 12.21 | 12.36 | 12.00 | 12.27 | 80,701 | +0.18(+1.49%) |
Jan 20, 2015 | 12.17 | 12.19 | 11.94 | 12.09 | 64,362 | +0.03(+0.25%) |
Jan 16, 2015 | 11.72 | 12.20 | 11.49 | 12.06 | 64,901 | +0.38(+3.25%) |
Jan 15, 2015 | 12.37 | 12.40 | 11.28 | 11.68 | 137,274 | -0.52(-4.26%) |
Jan 14, 2015 | 11.98 | 12.32 | 11.91 | 12.20 | 105,205 | +0.21(+1.75%) |
Jan 13, 2015 | 11.85 | 12.50 | 11.62 | 11.99 | 310,552 | +0.23(+1.96%) |
Jan 12, 2015 | 11.10 | 11.82 | 11.06 | 11.76 | 132,754 | +0.67(+6.04%) |
Jan 09, 2015 | 11.10 | 11.29 | 11.05 | 11.09 | 118,868 | +0.02(+0.18%) |
Jan 08, 2015 | 10.75 | 11.20 | 10.74 | 11.07 | 70,915 | +0.05(+0.45%) |
Jan 07, 2015 | 11.04 | 11.39 | 10.60 | 11.02 | 109,706 | +0.03(+0.27%) |
Jan 06, 2015 | 11.13 | 11.37 | 10.94 | 10.99 | 216,832 | -0.07(-0.63%) |
Jan 05, 2015 | 11.41 | 11.45 | 10.93 | 11.06 | 173,787 | -0.46(-3.99%) |
Jan 02, 2015 | 11.71 | 11.83 | 11.29 | 11.52 | 66,041 | -0.10(-0.86%) |
Dec 31, 2014 | 11.63 | 11.62 | 11.62 | 11.62 | 56,200 | +0.04(+0.35%) |
Dec 30, 2014 | 11.18 | 11.60 | 11.08 | 11.58 | 41,305 | +0.34(+3.02%) |
Dec 29, 2014 | 11.35 | 11.35 | 11.01 | 11.24 | 117,768 | -0.05(-0.44%) |
Dec 26, 2014 | 11.35 | 11.39 | 11.25 | 11.29 | 37,900 | -0.06(-0.53%) |
Dec 24, 2014 | 11.75 | 11.35 | 11.35 | 11.35 | 73,500 | -0.40(-3.40%) |
Dec 23, 2014 | 11.79 | 11.81 | 11.65 | 11.75 | 82,947 | +0.05(+0.43%) |
Dec 22, 2014 | 11.85 | 11.90 | 11.60 | 11.70 | 133,435 | -0.10(-0.85%) |
Dec 19, 2014 | 11.73 | 11.92 | 11.59 | 11.80 | 182,409 | +0.07(+0.60%) |
Dec 18, 2014 | 10.85 | 11.75 | 10.84 | 11.73 | 651,227 | +1.20(+11.40%) |
Dec 17, 2014 | 10.07 | 10.79 | 10.07 | 10.53 | 255,885 | +0.43(+4.26%) |
Dec 16, 2014 | 10.41 | 10.57 | 9.900 | 10.10 | 176,688 | -0.30(-2.88%) |
Dec 15, 2014 | 10.64 | 10.68 | 10.11 | 10.40 | 232,590 | -0.17(-1.61%) |
Dec 12, 2014 | 10.39 | 10.68 | 10.39 | 10.57 | 75,075 | +0.11(+1.05%) |
Dec 11, 2014 | 10.39 | 10.55 | 10.25 | 10.46 | 120,523 | +0.17(+1.65%) |
Dec 10, 2014 | 10.19 | 10.39 | 10.19 | 10.29 | 59,659 | +0.02(+0.19%) |
Dec 09, 2014 | 9.950 | 10.31 | 9.830 | 10.27 | 81,868 | +0.26(+2.60%) |
Dec 08, 2014 | 10.05 | 10.11 | 9.850 | 10.01 | 43,269 | -0.04(-0.40%) |
Dec 05, 2014 | 10.10 | 10.16 | 9.716 | 10.05 | 90,829 | -0.06(-0.59%) |
Dec 04, 2014 | 10.25 | 10.25 | 10.06 | 10.11 | 73,923 | -0.12(-1.17%) |
Dec 03, 2014 | 10.11 | 10.24 | 9.922 | 10.23 | 86,502 | +0.18(+1.79%) |
Dec 02, 2014 | 9.920 | 10.10 | 9.910 | 10.05 | 79,198 | +0.13(+1.31%) |
Dec 01, 2014 | 10.07 | 10.14 | 9.920 | 9.920 | 79,983 | -0.11(-1.10%) |
Nov 28, 2014 | 10.08 | 10.18 | 10.00 | 10.03 | 22,892 | +0.00(+0.00%) |
Nov 26, 2014 | 10.06 | 10.03 | 10.03 | 10.03 | 56,300 | +0.01(+0.10%) |
Nov 25, 2014 | 10.10 | 10.21 | 10.00 | 10.02 | 68,990 | -0.13(-1.28%) |
Nov 24, 2014 | 10.29 | 10.29 | 9.909 | 10.15 | 75,952 | -0.01(-0.10%) |
Nov 21, 2014 | 9.700 | 10.22 | 9.630 | 10.16 | 344,562 | +0.66(+6.95%) |
Nov 20, 2014 | 9.210 | 9.520 | 9.120 | 9.500 | 61,295 | +0.30(+3.26%) |
Nov 19, 2014 | 9.060 | 9.240 | 8.940 | 9.200 | 117,411 | +0.15(+1.66%) |
Nov 18, 2014 | 8.800 | 9.102 | 8.710 | 9.050 | 133,853 | +0.25(+2.84%) |
Nov 17, 2014 | 9.120 | 9.120 | 8.780 | 8.800 | 96,350 | -0.30(-3.30%) |
Nov 14, 2014 | 9.390 | 9.390 | 8.930 | 9.100 | 301,384 | +0.29(+3.29%) |
Nov 13, 2014 | 9.020 | 9.110 | 8.720 | 8.810 | 164,999 | -0.25(-2.76%) |
Nov 12, 2014 | 9.250 | 9.360 | 8.900 | 9.060 | 106,820 | -0.24(-2.63%) |
Nov 11, 2014 | 9.270 | 9.310 | 9.219 | 9.305 | 74,524 | +0.06(+0.70%) |
Nov 10, 2014 | 9.090 | 9.260 | 9.000 | 9.240 | 240,363 | +0.18(+1.99%) |
Nov 07, 2014 | 8.990 | 9.070 | 8.904 | 9.060 | 68,373 | +0.14(+1.57%) |
Nov 06, 2014 | 8.720 | 8.959 | 8.700 | 8.920 | 118,403 | +0.18(+2.06%) |
Nov 05, 2014 | 9.240 | 9.268 | 8.680 | 8.740 | 204,042 | -0.31(-3.43%) |
Nov 04, 2014 | 9.090 | 9.290 | 9.020 | 9.050 | 136,255 | -0.21(-2.27%) |