Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.41 | 10.83 | 10.22 | 10.66 | 5,108,808 | +0.07(+0.66%) |
Jan 29, 2015 | 10.43 | 10.67 | 10.04 | 10.59 | 4,741,339 | +0.13(+1.24%) |
Jan 28, 2015 | 11.36 | 11.44 | 10.43 | 10.46 | 4,607,713 | -1.04(-9.04%) |
Jan 27, 2015 | 11.34 | 11.71 | 11.15 | 11.50 | 5,347,381 | +0.14(+1.23%) |
Jan 26, 2015 | 10.94 | 11.50 | 10.72 | 11.36 | 4,489,423 | +0.46(+4.22%) |
Jan 23, 2015 | 11.14 | 11.21 | 10.60 | 10.90 | 5,869,081 | -0.21(-1.89%) |
Jan 22, 2015 | 11.64 | 11.70 | 10.89 | 11.11 | 4,054,553 | -0.41(-3.56%) |
Jan 21, 2015 | 11.36 | 11.62 | 11.23 | 11.52 | 4,258,453 | +0.24(+2.13%) |
Jan 20, 2015 | 11.70 | 11.70 | 10.94 | 11.28 | 3,683,384 | -0.57(-4.81%) |
Jan 16, 2015 | 11.05 | 11.91 | 10.99 | 11.85 | 3,111,968 | +0.86(+7.83%) |
Jan 15, 2015 | 11.82 | 11.93 | 10.96 | 10.99 | 3,451,997 | -0.60(-5.18%) |
Jan 14, 2015 | 10.64 | 11.64 | 10.58 | 11.59 | 3,473,148 | +0.79(+7.31%) |
Jan 13, 2015 | 11.04 | 11.18 | 10.60 | 10.80 | 4,096,294 | -0.21(-1.91%) |
Jan 12, 2015 | 11.14 | 11.16 | 10.54 | 11.01 | 5,437,330 | -0.42(-3.67%) |
Jan 09, 2015 | 11.51 | 11.65 | 11.13 | 11.43 | 3,694,052 | -0.09(-0.78%) |
Jan 08, 2015 | 10.94 | 11.73 | 10.65 | 11.52 | 7,743,283 | +0.72(+6.67%) |
Jan 07, 2015 | 11.14 | 11.21 | 10.56 | 10.80 | 6,511,205 | -0.18(-1.64%) |
Jan 06, 2015 | 10.79 | 11.10 | 10.61 | 10.98 | 5,712,189 | +0.11(+1.01%) |
Jan 05, 2015 | 11.65 | 11.65 | 10.85 | 10.87 | 3,634,663 | -1.04(-8.73%) |
Jan 02, 2015 | 11.60 | 12.24 | 11.41 | 11.91 | 4,299,421 | +0.28(+2.41%) |
Dec 31, 2014 | 11.25 | 11.63 | 11.63 | 11.63 | 2,844,500 | +0.18(+1.57%) |
Dec 30, 2014 | 11.46 | 11.71 | 11.33 | 11.45 | 2,345,708 | -0.12(-1.04%) |
Dec 29, 2014 | 11.77 | 11.95 | 11.39 | 11.57 | 2,991,130 | -0.07(-0.60%) |
Dec 26, 2014 | 11.60 | 11.98 | 11.51 | 11.64 | 2,895,293 | +0.11(+0.95%) |
Dec 24, 2014 | 11.78 | 11.53 | 11.53 | 11.53 | 1,734,200 | -0.40(-3.35%) |
Dec 23, 2014 | 11.83 | 12.15 | 11.62 | 11.93 | 4,535,063 | +0.22(+1.88%) |
Dec 22, 2014 | 12.15 | 12.15 | 11.33 | 11.71 | 5,616,014 | -0.66(-5.34%) |
Dec 19, 2014 | 11.86 | 12.38 | 11.43 | 12.37 | 7,630,626 | +0.51(+4.30%) |
Dec 18, 2014 | 12.36 | 12.46 | 11.28 | 11.86 | 5,778,423 | -0.08(-0.67%) |
Dec 17, 2014 | 10.80 | 12.21 | 10.71 | 11.94 | 6,171,326 | +1.29(+12.11%) |
Dec 16, 2014 | 10.13 | 11.20 | 10.01 | 10.65 | 7,058,235 | +0.38(+3.70%) |
Dec 15, 2014 | 10.94 | 11.12 | 10.20 | 10.27 | 6,793,649 | -0.50(-4.64%) |
Dec 12, 2014 | 10.54 | 11.14 | 10.31 | 10.77 | 6,988,007 | +0.15(+1.41%) |
Dec 11, 2014 | 10.81 | 11.52 | 10.59 | 10.62 | 8,453,481 | -0.11(-1.03%) |
Dec 10, 2014 | 11.72 | 11.72 | 10.56 | 10.73 | 4,323,312 | -0.96(-8.21%) |
Dec 09, 2014 | 10.74 | 11.81 | 10.74 | 11.69 | 5,952,745 | +0.94(+8.74%) |
Dec 08, 2014 | 11.37 | 11.42 | 10.59 | 10.75 | 8,067,659 | -0.90(-7.73%) |
Dec 05, 2014 | 12.01 | 12.12 | 11.88 | 11.65 | 5,625,082 | -0.40(-3.32%) |
Dec 04, 2014 | 12.62 | 12.77 | 11.88 | 12.05 | 7,289,199 | -0.77(-6.01%) |
Dec 03, 2014 | 12.84 | 13.43 | 12.62 | 12.82 | 6,564,365 | +0.02(+0.16%) |
Dec 02, 2014 | 13.00 | 13.58 | 12.77 | 12.80 | 6,027,398 | -0.31(-2.36%) |
Dec 01, 2014 | 13.51 | 13.74 | 12.66 | 13.11 | 7,089,184 | -0.46(-3.39%) |
Nov 28, 2014 | 15.35 | 15.37 | 13.50 | 13.57 | 3,372,888 | -2.40(-15.03%) |
Nov 26, 2014 | 16.00 | 15.97 | 15.97 | 15.97 | 3,503,100 | -0.12(-0.75%) |
Nov 25, 2014 | 16.28 | 16.46 | 15.69 | 16.09 | 4,735,044 | -0.21(-1.29%) |
Nov 24, 2014 | 16.72 | 16.95 | 16.08 | 16.30 | 3,449,168 | -0.50(-2.98%) |
Nov 21, 2014 | 17.10 | 17.57 | 16.48 | 16.80 | 4,079,237 | +0.03(+0.18%) |
Nov 20, 2014 | 16.24 | 17.15 | 16.14 | 16.77 | 3,998,015 | +0.50(+3.07%) |
Nov 19, 2014 | 15.86 | 16.38 | 15.55 | 16.27 | 3,997,934 | +0.71(+4.56%) |
Nov 18, 2014 | 15.47 | 15.96 | 15.42 | 15.56 | 2,678,133 | -0.02(-0.13%) |
Nov 17, 2014 | 16.09 | 16.09 | 15.12 | 15.58 | 4,100,684 | -0.58(-3.59%) |
Nov 14, 2014 | 15.82 | 16.32 | 15.49 | 16.16 | 6,475,611 | +0.35(+2.21%) |
Nov 13, 2014 | 16.50 | 16.58 | 15.27 | 15.81 | 7,033,742 | -0.92(-5.50%) |
Nov 12, 2014 | 17.04 | 17.52 | 16.70 | 16.73 | 3,907,155 | -0.65(-3.74%) |
Nov 11, 2014 | 17.41 | 17.69 | 16.76 | 17.38 | 4,244,487 | -0.22(-1.25%) |
Nov 10, 2014 | 18.36 | 18.58 | 17.55 | 17.60 | 2,584,982 | -0.44(-2.44%) |
Nov 07, 2014 | 17.32 | 18.40 | 17.20 | 18.04 | 4,873,787 | +0.73(+4.22%) |
Nov 06, 2014 | 17.36 | 17.69 | 16.87 | 17.31 | 4,393,786 | -0.27(-1.54%) |
Nov 05, 2014 | 18.13 | 18.32 | 17.14 | 17.58 | 5,753,342 | -0.56(-3.09%) |
Nov 04, 2014 | 18.61 | 18.77 | 17.93 | 18.14 | 3,678,796 | -0.87(-4.58%) |