Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.30 | 12.37 | 12.19 | 12.22 | 2,813,664 | -0.13(-1.02%) |
Jan 29, 2015 | 12.21 | 12.34 | 12.09 | 12.34 | 3,704,486 | +0.16(+1.32%) |
Jan 28, 2015 | 12.43 | 12.47 | 12.14 | 12.18 | 2,332,859 | -0.18(-1.43%) |
Jan 27, 2015 | 12.42 | 12.43 | 12.22 | 12.36 | 4,218,124 | -0.24(-1.94%) |
Jan 26, 2015 | 12.43 | 12.61 | 12.22 | 12.60 | 6,256,839 | +0.53(+4.40%) |
Jan 23, 2015 | 12.21 | 12.27 | 12.06 | 12.07 | 2,972,459 | -0.13(-1.04%) |
Jan 22, 2015 | 12.11 | 12.22 | 11.88 | 12.20 | 2,775,158 | +0.19(+1.62%) |
Jan 21, 2015 | 11.82 | 12.04 | 11.79 | 12.01 | 2,627,541 | +0.13(+1.14%) |
Jan 20, 2015 | 12.01 | 12.02 | 11.67 | 11.87 | 3,191,484 | +0.08(+0.64%) |
Jan 16, 2015 | 11.59 | 11.80 | 11.55 | 11.79 | 3,320,946 | +0.14(+1.23%) |
Jan 15, 2015 | 11.80 | 11.85 | 11.58 | 11.65 | 4,182,697 | -0.09(-0.79%) |
Jan 14, 2015 | 11.58 | 11.79 | 11.58 | 11.74 | 1,925,274 | +0.01(+0.07%) |
Jan 13, 2015 | 11.81 | 11.97 | 11.57 | 11.74 | 3,215,913 | +0.02(+0.14%) |
Jan 12, 2015 | 11.74 | 11.79 | 11.64 | 11.72 | 2,207,278 | -0.03(-0.29%) |
Jan 09, 2015 | 11.83 | 11.86 | 11.69 | 11.75 | 2,508,803 | -0.08(-0.64%) |
Jan 08, 2015 | 11.56 | 11.84 | 11.54 | 11.83 | 3,010,495 | +0.38(+3.32%) |
Jan 07, 2015 | 11.65 | 11.68 | 11.43 | 11.45 | 3,129,727 | -0.12(-1.02%) |
Jan 06, 2015 | 11.57 | 11.63 | 11.39 | 11.57 | 5,242,264 | +0.07(+0.59%) |
Jan 05, 2015 | 11.36 | 11.55 | 11.33 | 11.50 | 3,803,221 | +0.04(+0.37%) |
Jan 02, 2015 | 11.57 | 11.57 | 11.28 | 11.46 | 3,949,262 | -0.03(-0.29%) |
Dec 31, 2014 | 11.72 | 11.49 | 11.49 | 11.49 | 2,263,628 | -0.18(-1.52%) |
Dec 30, 2014 | 11.72 | 11.76 | 11.63 | 11.67 | 2,790,076 | -0.08(-0.65%) |
Dec 29, 2014 | 11.84 | 11.89 | 11.71 | 11.74 | 2,282,945 | -0.11(-0.93%) |
Dec 26, 2014 | 11.74 | 11.85 | 11.68 | 11.85 | 2,458,214 | +0.15(+1.30%) |
Dec 24, 2014 | 11.60 | 11.70 | 11.70 | 11.70 | 1,655,552 | +0.09(+0.80%) |
Dec 23, 2014 | 11.55 | 11.66 | 11.52 | 11.61 | 2,896,708 | +0.09(+0.81%) |
Dec 22, 2014 | 11.38 | 11.53 | 11.32 | 11.52 | 2,406,355 | +0.15(+1.34%) |
Dec 19, 2014 | 11.40 | 11.47 | 11.30 | 11.36 | 6,165,406 | -0.07(-0.59%) |
Dec 18, 2014 | 11.32 | 11.44 | 11.21 | 11.43 | 4,760,098 | +0.27(+2.42%) |
Dec 17, 2014 | 10.98 | 11.17 | 10.88 | 11.16 | 7,762,038 | +0.22(+2.00%) |
Dec 16, 2014 | 10.93 | 11.13 | 10.83 | 10.94 | 6,261,941 | -0.04(-0.38%) |
Dec 15, 2014 | 11.03 | 11.13 | 10.92 | 10.98 | 5,871,528 | -0.02(-0.15%) |
Dec 12, 2014 | 10.93 | 11.06 | 10.87 | 11.00 | 5,909,518 | -0.06(-0.53%) |
Dec 11, 2014 | 10.86 | 11.27 | 10.86 | 11.06 | 6,407,722 | +0.22(+2.02%) |
Dec 10, 2014 | 10.81 | 11.02 | 10.68 | 10.84 | 5,092,777 | +0.03(+0.23%) |
Dec 09, 2014 | 10.60 | 10.87 | 10.55 | 10.82 | 3,963,635 | +0.10(+0.94%) |
Dec 08, 2014 | 10.82 | 10.89 | 10.65 | 10.71 | 3,504,338 | -0.15(-1.40%) |
Dec 05, 2014 | 10.74 | 10.90 | 10.67 | 10.87 | 4,456,866 | +0.12(+1.10%) |
Dec 04, 2014 | 10.82 | 10.95 | 10.71 | 10.75 | 2,179,492 | -0.09(-0.86%) |
Dec 03, 2014 | 10.66 | 10.87 | 10.62 | 10.84 | 2,263,486 | +0.20(+1.90%) |
Dec 02, 2014 | 10.45 | 10.68 | 10.45 | 10.64 | 3,030,208 | +0.20(+1.94%) |
Dec 01, 2014 | 10.47 | 10.52 | 10.33 | 10.44 | 3,843,268 | -0.07(-0.64%) |
Nov 28, 2014 | 10.44 | 10.56 | 10.44 | 10.50 | 1,330,843 | +0.06(+0.57%) |
Nov 26, 2014 | 10.49 | 10.44 | 10.44 | 10.44 | 1,407,818 | -0.02(-0.16%) |
Nov 25, 2014 | 10.44 | 10.54 | 10.37 | 10.46 | 2,656,577 | +0.03(+0.32%) |
Nov 24, 2014 | 10.18 | 10.43 | 10.18 | 10.43 | 4,667,706 | +0.25(+2.49%) |
Nov 21, 2014 | 10.28 | 10.35 | 10.17 | 10.17 | 3,065,935 | -0.02(-0.16%) |
Nov 20, 2014 | 10.01 | 10.20 | 9.989 | 10.19 | 3,437,674 | +0.11(+1.09%) |
Nov 19, 2014 | 10.13 | 10.22 | 10.01 | 10.08 | 2,743,302 | -0.06(-0.58%) |
Nov 18, 2014 | 10.08 | 10.18 | 10.07 | 10.14 | 2,731,066 | +0.09(+0.92%) |
Nov 17, 2014 | 9.997 | 10.14 | 9.972 | 10.05 | 4,381,834 | +0.03(+0.25%) |
Nov 14, 2014 | 10.35 | 10.37 | 9.963 | 10.02 | 7,196,326 | -0.34(-3.26%) |
Nov 13, 2014 | 10.49 | 10.54 | 10.25 | 10.36 | 3,701,734 | -0.15(-1.44%) |
Nov 12, 2014 | 10.31 | 10.53 | 10.27 | 10.51 | 4,214,375 | +0.15(+1.47%) |
Nov 11, 2014 | 10.55 | 10.56 | 10.35 | 10.36 | 5,513,213 | -0.18(-1.68%) |
Nov 10, 2014 | 10.67 | 10.67 | 10.47 | 10.54 | 6,681,094 | -0.14(-1.34%) |
Nov 07, 2014 | 10.70 | 10.82 | 10.60 | 10.68 | 5,465,357 | +0.03(+0.24%) |
Nov 06, 2014 | 10.56 | 10.66 | 10.45 | 10.66 | 4,291,786 | +0.11(+1.04%) |
Nov 05, 2014 | 10.49 | 10.55 | 10.40 | 10.55 | 5,494,854 | +0.16(+1.54%) |
Nov 04, 2014 | 10.25 | 10.42 | 10.17 | 10.39 | 7,449,842 | +0.08(+0.82%) |