Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.98 | 11.98 | 11.53 | 11.65 | 2,290,186 | -0.60(-4.86%) |
Jan 29, 2015 | 12.20 | 12.28 | 12.01 | 12.25 | 894,491 | +0.13(+1.08%) |
Jan 28, 2015 | 12.54 | 12.54 | 12.08 | 12.12 | 1,038,912 | -0.32(-2.55%) |
Jan 27, 2015 | 12.27 | 12.50 | 12.18 | 12.44 | 1,359,561 | +0.07(+0.60%) |
Jan 26, 2015 | 12.27 | 12.44 | 12.19 | 12.36 | 1,279,448 | +0.06(+0.45%) |
Jan 23, 2015 | 12.49 | 12.49 | 12.11 | 12.31 | 1,433,907 | -0.19(-1.54%) |
Jan 22, 2015 | 12.49 | 12.65 | 12.40 | 12.50 | 1,293,633 | +0.15(+1.21%) |
Jan 21, 2015 | 12.34 | 12.44 | 12.22 | 12.35 | 874,973 | -0.02(-0.20%) |
Jan 20, 2015 | 12.47 | 12.53 | 12.14 | 12.37 | 1,547,226 | -0.09(-0.70%) |
Jan 16, 2015 | 12.39 | 12.47 | 12.22 | 12.46 | 1,808,975 | +0.08(+0.65%) |
Jan 15, 2015 | 12.70 | 12.73 | 12.24 | 12.38 | 1,848,357 | -0.27(-2.11%) |
Jan 14, 2015 | 12.91 | 12.93 | 12.44 | 12.65 | 2,879,060 | -0.41(-3.14%) |
Jan 13, 2015 | 13.40 | 13.51 | 12.94 | 13.06 | 2,424,170 | -0.25(-1.91%) |
Jan 12, 2015 | 12.96 | 13.32 | 12.94 | 13.31 | 1,450,127 | +0.40(+3.13%) |
Jan 09, 2015 | 13.19 | 13.22 | 12.88 | 12.91 | 1,734,532 | -0.33(-2.48%) |
Jan 08, 2015 | 13.34 | 13.45 | 12.88 | 13.24 | 2,372,383 | -0.02(-0.14%) |
Jan 07, 2015 | 12.92 | 13.34 | 12.91 | 13.26 | 1,949,059 | +0.50(+3.89%) |
Jan 06, 2015 | 12.85 | 12.99 | 12.67 | 12.76 | 2,333,349 | -0.04(-0.34%) |
Jan 05, 2015 | 12.75 | 12.90 | 12.51 | 12.80 | 1,621,875 | +0.00(+0.00%) |
Jan 02, 2015 | 13.19 | 13.19 | 12.63 | 12.80 | 974,601 | -0.28(-2.13%) |
Dec 31, 2014 | 13.15 | 13.08 | 13.08 | 13.08 | 1,174,428 | -0.04(-0.28%) |
Dec 30, 2014 | 13.01 | 13.21 | 12.93 | 13.12 | 1,067,822 | +0.05(+0.38%) |
Dec 29, 2014 | 12.67 | 13.17 | 12.67 | 13.07 | 1,244,255 | +0.43(+3.44%) |
Dec 26, 2014 | 12.75 | 12.92 | 12.63 | 12.63 | 647,964 | -0.04(-0.29%) |
Dec 24, 2014 | 12.93 | 12.67 | 12.67 | 12.67 | 670,848 | -0.21(-1.64%) |
Dec 23, 2014 | 12.82 | 13.09 | 12.78 | 12.88 | 1,082,368 | +0.18(+1.42%) |
Dec 22, 2014 | 12.57 | 12.73 | 12.54 | 12.70 | 988,803 | +0.02(+0.20%) |
Dec 19, 2014 | 12.63 | 12.75 | 12.47 | 12.68 | 2,456,390 | +0.07(+0.54%) |
Dec 18, 2014 | 12.66 | 12.78 | 12.42 | 12.61 | 1,388,944 | +0.15(+1.19%) |
Dec 17, 2014 | 12.31 | 12.51 | 12.22 | 12.46 | 1,538,002 | +0.21(+1.72%) |
Dec 16, 2014 | 12.41 | 12.78 | 12.24 | 12.25 | 1,851,809 | -0.17(-1.40%) |
Dec 15, 2014 | 12.46 | 12.65 | 12.24 | 12.42 | 2,466,270 | -0.05(-0.42%) |
Dec 12, 2014 | 12.51 | 12.85 | 12.47 | 12.48 | 1,806,088 | -0.15(-1.21%) |
Dec 11, 2014 | 12.66 | 13.08 | 12.59 | 12.63 | 1,451,306 | +0.06(+0.49%) |
Dec 10, 2014 | 12.75 | 12.89 | 12.55 | 12.57 | 1,746,384 | -0.18(-1.44%) |
Dec 09, 2014 | 12.26 | 12.79 | 12.24 | 12.75 | 2,767,319 | +0.39(+3.18%) |
Dec 08, 2014 | 12.53 | 12.59 | 12.26 | 12.36 | 1,336,898 | -0.19(-1.52%) |
Dec 05, 2014 | 12.33 | 12.60 | 12.31 | 12.55 | 2,144,199 | +0.23(+1.89%) |
Dec 04, 2014 | 13.35 | 13.37 | 12.22 | 12.32 | 6,286,741 | -1.29(-9.47%) |
Dec 03, 2014 | 13.48 | 13.88 | 13.36 | 13.61 | 2,012,691 | +0.17(+1.28%) |
Dec 02, 2014 | 13.39 | 13.55 | 13.31 | 13.43 | 2,009,295 | +0.03(+0.23%) |
Dec 01, 2014 | 13.79 | 13.84 | 13.25 | 13.40 | 1,874,504 | -0.51(-3.66%) |
Nov 28, 2014 | 13.88 | 14.07 | 13.81 | 13.91 | 1,116,461 | +0.08(+0.58%) |
Nov 26, 2014 | 14.02 | 13.83 | 13.83 | 13.83 | 806,922 | -0.21(-1.49%) |
Nov 25, 2014 | 14.05 | 14.23 | 13.92 | 14.04 | 832,629 | +0.04(+0.26%) |
Nov 24, 2014 | 13.74 | 14.05 | 13.72 | 14.00 | 1,412,298 | +0.32(+2.33%) |
Nov 21, 2014 | 13.86 | 13.95 | 13.64 | 13.69 | 1,206,706 | +0.07(+0.50%) |
Nov 20, 2014 | 13.42 | 13.77 | 13.42 | 13.62 | 1,018,140 | +0.12(+0.91%) |
Nov 19, 2014 | 13.45 | 13.59 | 13.32 | 13.49 | 748,142 | +0.05(+0.37%) |
Nov 18, 2014 | 13.34 | 13.51 | 13.28 | 13.45 | 1,140,563 | +0.05(+0.37%) |
Nov 17, 2014 | 13.45 | 13.48 | 13.27 | 13.40 | 758,929 | -0.07(-0.55%) |
Nov 14, 2014 | 13.30 | 13.49 | 13.20 | 13.47 | 912,793 | +0.18(+1.34%) |
Nov 13, 2014 | 13.55 | 13.64 | 13.20 | 13.29 | 638,734 | -0.26(-1.90%) |
Nov 12, 2014 | 13.19 | 13.62 | 13.12 | 13.55 | 1,233,522 | +0.28(+2.08%) |
Nov 11, 2014 | 13.15 | 13.29 | 13.13 | 13.27 | 653,318 | +0.10(+0.79%) |
Nov 10, 2014 | 13.31 | 13.42 | 13.00 | 13.17 | 1,119,324 | -0.18(-1.33%) |
Nov 07, 2014 | 13.47 | 13.60 | 13.31 | 13.35 | 1,059,652 | -0.25(-1.85%) |
Nov 06, 2014 | 13.42 | 13.69 | 13.41 | 13.60 | 813,401 | +0.20(+1.51%) |
Nov 05, 2014 | 13.03 | 13.43 | 13.02 | 13.40 | 1,091,190 | +0.42(+3.22%) |
Nov 04, 2014 | 13.42 | 13.46 | 12.90 | 12.98 | 1,823,604 | -0.48(-3.56%) |