Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.25 | 13.35 | 12.85 | 13.30 | 313,353 | +0.05(+0.36%) |
Jan 29, 2015 | 13.41 | 13.46 | 13.06 | 13.25 | 158,752 | -0.13(-0.94%) |
Jan 28, 2015 | 13.56 | 13.57 | 13.12 | 13.37 | 219,346 | -0.18(-1.35%) |
Jan 27, 2015 | 13.35 | 13.74 | 13.35 | 13.56 | 491,324 | -0.09(-0.64%) |
Jan 26, 2015 | 13.50 | 13.91 | 13.38 | 13.64 | 155,368 | +0.13(+1.00%) |
Jan 23, 2015 | 13.20 | 13.77 | 13.20 | 13.51 | 219,654 | +0.21(+1.60%) |
Jan 22, 2015 | 13.50 | 13.51 | 13.23 | 13.30 | 160,337 | -0.14(-1.08%) |
Jan 21, 2015 | 13.28 | 13.56 | 13.13 | 13.44 | 115,269 | +0.13(+1.01%) |
Jan 20, 2015 | 13.27 | 13.46 | 13.02 | 13.30 | 163,184 | +0.04(+0.29%) |
Jan 16, 2015 | 12.89 | 13.52 | 12.89 | 13.27 | 316,978 | +0.41(+3.15%) |
Jan 15, 2015 | 13.05 | 13.20 | 12.71 | 12.86 | 380,983 | -0.14(-1.11%) |
Jan 14, 2015 | 12.52 | 13.04 | 12.42 | 13.01 | 775,350 | +0.29(+2.27%) |
Jan 13, 2015 | 13.26 | 13.26 | 12.21 | 12.72 | 2,106,845 | -1.30(-9.28%) |
Jan 12, 2015 | 13.83 | 14.21 | 13.44 | 14.02 | 256,649 | +0.27(+1.96%) |
Jan 09, 2015 | 13.57 | 13.97 | 13.35 | 13.75 | 540,746 | +0.49(+3.71%) |
Jan 08, 2015 | 13.16 | 13.41 | 12.86 | 13.26 | 769,052 | +0.27(+2.08%) |
Jan 07, 2015 | 13.19 | 13.19 | 12.76 | 12.99 | 331,543 | +0.05(+0.37%) |
Jan 06, 2015 | 13.21 | 13.21 | 12.74 | 12.94 | 357,243 | -0.27(-2.04%) |
Jan 05, 2015 | 13.28 | 13.33 | 12.90 | 13.21 | 497,732 | -0.26(-1.93%) |
Jan 02, 2015 | 13.57 | 13.68 | 13.31 | 13.47 | 434,918 | -0.05(-0.36%) |
Dec 31, 2014 | 13.26 | 13.52 | 13.52 | 13.52 | 419,651 | +0.30(+2.26%) |
Dec 30, 2014 | 13.02 | 13.24 | 12.93 | 13.22 | 197,926 | +0.16(+1.26%) |
Dec 29, 2014 | 12.74 | 13.18 | 12.54 | 13.05 | 326,730 | +0.32(+2.50%) |
Dec 26, 2014 | 12.52 | 12.80 | 12.47 | 12.74 | 211,846 | +0.27(+2.17%) |
Dec 24, 2014 | 12.47 | 12.47 | 12.47 | 12.47 | 112,639 | +0.08(+0.62%) |
Dec 23, 2014 | 12.31 | 12.64 | 12.07 | 12.39 | 415,882 | +0.38(+3.13%) |
Dec 22, 2014 | 11.40 | 12.26 | 11.40 | 12.01 | 246,160 | +0.41(+3.57%) |
Dec 19, 2014 | 11.91 | 11.95 | 11.49 | 11.60 | 560,926 | -0.32(-2.67%) |
Dec 18, 2014 | 11.60 | 11.98 | 11.31 | 11.92 | 426,058 | +0.56(+4.92%) |
Dec 17, 2014 | 11.31 | 11.61 | 11.23 | 11.36 | 467,680 | +0.07(+0.60%) |
Dec 16, 2014 | 10.97 | 11.57 | 10.62 | 11.29 | 259,820 | +0.21(+1.91%) |
Dec 15, 2014 | 11.60 | 11.84 | 10.89 | 11.08 | 676,706 | -0.50(-4.33%) |
Dec 12, 2014 | 10.88 | 11.70 | 10.51 | 11.58 | 687,610 | +0.65(+5.91%) |
Dec 11, 2014 | 10.27 | 11.09 | 10.25 | 10.93 | 430,074 | +0.67(+6.48%) |
Dec 10, 2014 | 10.40 | 10.61 | 9.931 | 10.27 | 415,362 | +0.24(+2.40%) |
Dec 09, 2014 | 9.641 | 10.12 | 9.555 | 10.03 | 238,010 | +0.28(+2.87%) |
Dec 08, 2014 | 10.22 | 10.22 | 9.632 | 9.747 | 235,217 | -0.37(-3.62%) |
Dec 05, 2014 | 9.497 | 10.17 | 9.497 | 10.11 | 322,151 | +0.58(+6.07%) |
Dec 04, 2014 | 9.661 | 9.747 | 9.506 | 9.535 | 108,373 | -0.19(-1.98%) |
Dec 03, 2014 | 9.199 | 9.815 | 9.141 | 9.728 | 290,876 | +0.49(+5.31%) |
Dec 02, 2014 | 9.218 | 9.516 | 9.035 | 9.237 | 180,904 | +0.07(+0.73%) |
Dec 01, 2014 | 9.353 | 9.353 | 9.064 | 9.170 | 187,511 | -0.21(-2.26%) |
Nov 28, 2014 | 9.661 | 9.709 | 9.209 | 9.382 | 205,499 | -0.37(-3.75%) |
Nov 26, 2014 | 9.411 | 9.747 | 9.747 | 9.747 | 199,848 | +0.29(+3.05%) |
Nov 25, 2014 | 9.439 | 9.622 | 8.982 | 9.459 | 476,474 | +0.57(+6.39%) |
Nov 24, 2014 | 8.891 | 9.026 | 8.814 | 8.891 | 105,681 | -0.04(-0.43%) |
Nov 21, 2014 | 8.997 | 9.160 | 8.877 | 8.929 | 134,840 | +0.04(+0.43%) |
Nov 20, 2014 | 8.573 | 8.920 | 8.573 | 8.891 | 99,559 | +0.23(+2.67%) |
Nov 19, 2014 | 8.901 | 8.949 | 8.535 | 8.660 | 265,459 | -0.24(-2.70%) |
Nov 18, 2014 | 8.949 | 9.020 | 8.756 | 8.901 | 153,988 | -0.02(-0.22%) |
Nov 17, 2014 | 8.910 | 9.016 | 8.862 | 8.920 | 70,868 | -0.08(-0.86%) |
Nov 14, 2014 | 8.939 | 9.112 | 8.852 | 8.997 | 148,825 | +0.02(+0.21%) |
Nov 13, 2014 | 9.035 | 9.103 | 8.901 | 8.978 | 253,918 | -0.09(-0.96%) |
Nov 12, 2014 | 8.929 | 9.093 | 8.929 | 9.064 | 146,145 | +0.10(+1.07%) |
Nov 11, 2014 | 8.920 | 9.114 | 8.872 | 8.968 | 181,980 | +0.03(+0.32%) |
Nov 10, 2014 | 9.074 | 9.194 | 8.891 | 8.939 | 376,065 | -0.09(-0.96%) |
Nov 07, 2014 | 8.852 | 9.141 | 8.727 | 9.026 | 268,904 | +0.21(+2.40%) |
Nov 06, 2014 | 8.371 | 9.112 | 8.371 | 8.814 | 522,719 | +0.45(+5.41%) |
Nov 05, 2014 | 8.545 | 8.593 | 8.227 | 8.362 | 222,364 | -0.06(-0.69%) |
Nov 04, 2014 | 8.650 | 8.852 | 8.314 | 8.419 | 309,165 | -0.22(-2.56%) |