Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.35 | 12.94 | 12.23 | 12.78 | 16,184,707 | +0.49(+3.99%) |
Jan 29, 2015 | 12.28 | 12.43 | 12.07 | 12.29 | 18,367,524 | -0.32(-2.54%) |
Jan 28, 2015 | 12.92 | 13.12 | 12.49 | 12.61 | 19,196,558 | -0.50(-3.81%) |
Jan 27, 2015 | 12.89 | 13.25 | 12.84 | 13.11 | 23,690,480 | +0.42(+3.31%) |
Jan 26, 2015 | 12.10 | 12.76 | 12.00 | 12.69 | 15,654,152 | +0.26(+2.09%) |
Jan 23, 2015 | 12.66 | 12.79 | 12.34 | 12.43 | 19,713,546 | -0.36(-2.81%) |
Jan 22, 2015 | 12.90 | 13.25 | 12.66 | 12.79 | 25,262,842 | +0.05(+0.39%) |
Jan 21, 2015 | 12.78 | 13.09 | 12.28 | 12.74 | 36,014,100 | +0.21(+1.68%) |
Jan 20, 2015 | 12.20 | 12.67 | 12.10 | 12.53 | 35,756,120 | +0.78(+6.64%) |
Jan 16, 2015 | 11.49 | 11.90 | 11.42 | 11.75 | 32,505,496 | +0.38(+3.34%) |
Jan 15, 2015 | 10.72 | 11.42 | 10.57 | 11.37 | 47,946,180 | +0.96(+9.22%) |
Jan 14, 2015 | 10.82 | 10.86 | 10.15 | 10.41 | 24,991,716 | -0.27(-2.53%) |
Jan 13, 2015 | 11.47 | 11.49 | 10.52 | 10.68 | 27,750,200 | -0.65(-5.74%) |
Jan 12, 2015 | 11.06 | 11.42 | 10.88 | 11.33 | 31,379,944 | +0.34(+3.09%) |
Jan 09, 2015 | 10.96 | 11.19 | 10.72 | 10.99 | 18,536,286 | +0.18(+1.67%) |
Jan 08, 2015 | 11.01 | 11.30 | 10.75 | 10.81 | 18,093,692 | -0.31(-2.79%) |
Jan 07, 2015 | 11.08 | 11.41 | 10.93 | 11.12 | 14,361,123 | -0.15(-1.33%) |
Jan 06, 2015 | 11.02 | 11.46 | 10.93 | 11.27 | 21,641,714 | +0.37(+3.39%) |
Jan 05, 2015 | 10.98 | 11.08 | 10.52 | 10.90 | 15,996,045 | -0.01(-0.09%) |
Jan 02, 2015 | 10.54 | 10.94 | 10.45 | 10.91 | 13,884,467 | +0.16(+1.49%) |
Dec 31, 2014 | 10.82 | 10.75 | 10.75 | 10.75 | 10,791,300 | -0.11(-1.01%) |
Dec 30, 2014 | 10.58 | 11.03 | 10.57 | 10.86 | 16,975,448 | +0.38(+3.63%) |
Dec 29, 2014 | 10.50 | 10.64 | 10.37 | 10.48 | 13,917,775 | -0.10(-0.95%) |
Dec 26, 2014 | 10.57 | 10.78 | 10.48 | 10.58 | 14,284,815 | +0.27(+2.62%) |
Dec 24, 2014 | 10.19 | 10.31 | 10.31 | 10.31 | 9,273,600 | +0.14(+1.38%) |
Dec 23, 2014 | 10.34 | 10.56 | 10.12 | 10.17 | 15,627,278 | -0.15(-1.45%) |
Dec 22, 2014 | 10.84 | 10.91 | 10.27 | 10.32 | 18,456,710 | -0.51(-4.71%) |
Dec 19, 2014 | 11.08 | 11.24 | 10.83 | 10.83 | 47,500,440 | -0.26(-2.34%) |
Dec 18, 2014 | 10.95 | 11.14 | 10.80 | 11.09 | 19,573,548 | +0.33(+3.07%) |
Dec 17, 2014 | 10.32 | 10.88 | 10.30 | 10.76 | 21,303,536 | +0.44(+4.26%) |
Dec 16, 2014 | 10.76 | 10.77 | 10.26 | 10.32 | 25,548,046 | -0.13(-1.24%) |
Dec 15, 2014 | 11.19 | 11.30 | 10.44 | 10.45 | 24,680,792 | -1.02(-8.89%) |
Dec 12, 2014 | 11.78 | 11.90 | 11.42 | 11.47 | 15,284,854 | -0.35(-2.96%) |
Dec 11, 2014 | 11.81 | 12.28 | 11.64 | 11.82 | 16,494,991 | -0.12(-1.01%) |
Dec 10, 2014 | 12.08 | 12.52 | 11.91 | 11.94 | 19,147,404 | -0.12(-1.00%) |
Dec 09, 2014 | 11.85 | 12.31 | 11.78 | 12.06 | 17,570,836 | +0.52(+4.51%) |
Dec 08, 2014 | 11.68 | 11.71 | 11.19 | 11.54 | 18,571,386 | -0.02(-0.17%) |
Dec 05, 2014 | 11.72 | 11.80 | 11.43 | 11.56 | 15,812,434 | -0.40(-3.34%) |
Dec 04, 2014 | 12.34 | 12.47 | 11.91 | 11.96 | 14,298,557 | -0.37(-3.00%) |
Dec 03, 2014 | 12.07 | 12.50 | 12.00 | 12.33 | 12,219,099 | +0.40(+3.35%) |
Dec 02, 2014 | 12.12 | 12.32 | 11.87 | 11.93 | 14,914,510 | -0.48(-3.87%) |
Dec 01, 2014 | 12.21 | 12.50 | 11.82 | 12.41 | 28,993,024 | +0.52(+4.37%) |
Nov 28, 2014 | 12.32 | 12.36 | 11.83 | 11.89 | 13,464,100 | -1.04(-8.04%) |
Nov 26, 2014 | 13.06 | 12.93 | 12.93 | 12.93 | 11,325,500 | +0.03(+0.23%) |
Nov 25, 2014 | 12.65 | 12.95 | 12.52 | 12.90 | 17,969,000 | +0.32(+2.54%) |
Nov 24, 2014 | 12.79 | 12.89 | 12.53 | 12.58 | 11,092,225 | -0.27(-2.10%) |
Nov 21, 2014 | 13.18 | 13.18 | 12.68 | 12.85 | 12,994,696 | +0.02(+0.16%) |
Nov 20, 2014 | 12.61 | 12.95 | 12.51 | 12.83 | 13,994,261 | +0.37(+2.97%) |
Nov 19, 2014 | 13.25 | 13.25 | 12.36 | 12.46 | 23,847,256 | -0.83(-6.25%) |
Nov 18, 2014 | 12.74 | 13.32 | 12.69 | 13.29 | 25,996,668 | +0.82(+6.58%) |
Nov 17, 2014 | 12.31 | 12.63 | 12.09 | 12.47 | 15,598,317 | +0.19(+1.55%) |
Nov 14, 2014 | 11.42 | 12.35 | 11.30 | 12.28 | 17,847,208 | +0.77(+6.69%) |
Nov 13, 2014 | 11.85 | 11.91 | 11.45 | 11.51 | 12,109,622 | -0.22(-1.88%) |
Nov 12, 2014 | 11.93 | 11.94 | 11.49 | 11.73 | 11,830,121 | +0.09(+0.77%) |
Nov 11, 2014 | 11.50 | 11.80 | 11.40 | 11.64 | 18,943,488 | +0.29(+2.56%) |
Nov 10, 2014 | 11.93 | 11.99 | 11.26 | 11.35 | 17,330,066 | -0.81(-6.66%) |
Nov 07, 2014 | 11.57 | 12.19 | 11.55 | 12.16 | 20,838,440 | +0.82(+7.23%) |
Nov 06, 2014 | 11.15 | 11.53 | 11.09 | 11.34 | 19,087,906 | +0.37(+3.37%) |
Nov 05, 2014 | 11.17 | 11.48 | 10.90 | 10.97 | 26,784,076 | -0.49(-4.28%) |
Nov 04, 2014 | 11.98 | 12.03 | 11.40 | 11.46 | 16,734,398 | -0.46(-3.86%) |