Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.17 | 13.40 | 12.85 | 12.88 | 169,734 | -0.43(-3.23%) |
Jan 29, 2015 | 13.19 | 13.35 | 12.93 | 13.31 | 141,662 | +0.20(+1.53%) |
Jan 28, 2015 | 13.64 | 13.73 | 12.96 | 13.11 | 148,959 | -0.40(-2.96%) |
Jan 27, 2015 | 13.06 | 13.66 | 13.06 | 13.51 | 90,565 | +0.23(+1.73%) |
Jan 26, 2015 | 13.15 | 13.31 | 12.95 | 13.28 | 95,002 | +0.13(+0.99%) |
Jan 23, 2015 | 13.13 | 13.24 | 12.95 | 13.15 | 38,015 | +0.06(+0.46%) |
Jan 22, 2015 | 12.96 | 13.14 | 12.54 | 13.09 | 151,065 | +0.29(+2.27%) |
Jan 21, 2015 | 13.08 | 13.13 | 12.68 | 12.80 | 124,038 | -0.31(-2.36%) |
Jan 20, 2015 | 13.40 | 13.59 | 12.83 | 13.11 | 159,176 | -0.29(-2.16%) |
Jan 16, 2015 | 13.06 | 13.48 | 13.06 | 13.40 | 76,814 | +0.29(+2.21%) |
Jan 15, 2015 | 13.54 | 13.55 | 12.95 | 13.11 | 75,145 | -0.40(-2.96%) |
Jan 14, 2015 | 13.38 | 13.73 | 13.10 | 13.51 | 158,239 | -0.07(-0.52%) |
Jan 13, 2015 | 13.50 | 14.00 | 13.28 | 13.58 | 296,241 | +0.60(+4.62%) |
Jan 12, 2015 | 13.13 | 13.24 | 12.96 | 12.98 | 73,215 | -0.12(-0.92%) |
Jan 09, 2015 | 13.29 | 13.31 | 13.03 | 13.10 | 81,053 | -0.23(-1.73%) |
Jan 08, 2015 | 13.36 | 13.51 | 13.13 | 13.33 | 86,623 | +0.15(+1.14%) |
Jan 07, 2015 | 13.38 | 13.38 | 12.88 | 13.18 | 101,172 | +0.02(+0.15%) |
Jan 06, 2015 | 13.63 | 13.74 | 12.80 | 13.16 | 141,585 | -0.37(-2.73%) |
Jan 05, 2015 | 13.80 | 14.40 | 13.40 | 13.53 | 274,329 | -0.34(-2.45%) |
Jan 02, 2015 | 13.72 | 14.03 | 13.45 | 13.87 | 149,690 | +0.26(+1.91%) |
Dec 31, 2014 | 13.66 | 13.61 | 13.61 | 13.61 | 170,500 | +0.01(+0.07%) |
Dec 30, 2014 | 13.63 | 13.71 | 13.04 | 13.60 | 559,494 | -0.11(-0.80%) |
Dec 29, 2014 | 13.66 | 13.85 | 13.42 | 13.71 | 94,089 | +0.01(+0.07%) |
Dec 26, 2014 | 13.76 | 13.85 | 13.61 | 13.70 | 39,688 | +0.03(+0.22%) |
Dec 24, 2014 | 13.66 | 13.67 | 13.67 | 13.67 | 47,700 | +0.06(+0.44%) |
Dec 23, 2014 | 13.98 | 13.98 | 13.41 | 13.61 | 86,712 | -0.20(-1.45%) |
Dec 22, 2014 | 13.57 | 13.85 | 13.44 | 13.81 | 80,847 | +0.24(+1.77%) |
Dec 19, 2014 | 13.37 | 13.71 | 13.15 | 13.57 | 384,615 | +0.18(+1.31%) |
Dec 18, 2014 | 13.29 | 13.48 | 12.96 | 13.39 | 104,107 | +0.40(+3.12%) |
Dec 17, 2014 | 12.13 | 13.01 | 12.13 | 12.99 | 137,715 | +0.86(+7.09%) |
Dec 16, 2014 | 12.34 | 12.67 | 12.12 | 12.13 | 192,896 | -0.25(-2.02%) |
Dec 15, 2014 | 13.24 | 13.41 | 12.38 | 12.38 | 223,265 | -0.78(-5.93%) |
Dec 12, 2014 | 13.19 | 13.55 | 13.05 | 13.16 | 201,200 | -0.22(-1.64%) |
Dec 11, 2014 | 13.29 | 13.62 | 13.24 | 13.38 | 198,840 | +0.17(+1.29%) |
Dec 10, 2014 | 13.13 | 13.73 | 12.94 | 13.21 | 222,604 | +0.05(+0.38%) |
Dec 09, 2014 | 12.75 | 13.33 | 12.75 | 13.16 | 200,998 | +0.24(+1.86%) |
Dec 08, 2014 | 12.90 | 13.36 | 12.83 | 12.92 | 115,490 | -0.06(-0.46%) |
Dec 05, 2014 | 12.40 | 13.14 | 12.39 | 12.98 | 126,216 | +0.62(+5.02%) |
Dec 04, 2014 | 12.43 | 12.50 | 11.95 | 12.36 | 163,038 | -0.05(-0.40%) |
Dec 03, 2014 | 11.85 | 12.68 | 11.62 | 12.41 | 260,375 | +0.86(+7.45%) |
Dec 02, 2014 | 11.18 | 11.60 | 11.18 | 11.55 | 122,925 | +0.47(+4.24%) |
Dec 01, 2014 | 11.37 | 11.45 | 11.02 | 11.08 | 146,283 | -0.28(-2.46%) |
Nov 28, 2014 | 11.64 | 11.87 | 11.29 | 11.36 | 95,651 | -0.23(-1.98%) |
Nov 26, 2014 | 11.07 | 11.59 | 11.59 | 11.59 | 133,300 | +0.60(+5.46%) |
Nov 25, 2014 | 10.62 | 11.06 | 10.58 | 10.99 | 1,014,776 | +0.41(+3.88%) |
Nov 24, 2014 | 10.65 | 10.75 | 10.37 | 10.58 | 253,957 | -0.02(-0.19%) |
Nov 21, 2014 | 11.07 | 11.07 | 10.57 | 10.60 | 100,330 | -0.26(-2.39%) |
Nov 20, 2014 | 10.81 | 10.95 | 10.71 | 10.86 | 67,529 | -0.04(-0.37%) |
Nov 19, 2014 | 11.33 | 11.36 | 10.87 | 10.90 | 91,523 | -0.48(-4.22%) |
Nov 18, 2014 | 11.20 | 11.62 | 11.18 | 11.38 | 246,292 | +0.22(+1.97%) |
Nov 17, 2014 | 11.14 | 11.42 | 10.94 | 11.16 | 280,705 | -0.03(-0.27%) |
Nov 14, 2014 | 11.35 | 11.35 | 10.93 | 11.19 | 217,689 | -0.11(-0.97%) |
Nov 13, 2014 | 11.53 | 11.62 | 11.27 | 11.30 | 82,204 | -0.18(-1.57%) |
Nov 12, 2014 | 11.63 | 11.68 | 11.38 | 11.48 | 175,072 | -0.24(-2.05%) |
Nov 11, 2014 | 11.49 | 11.77 | 11.43 | 11.72 | 111,128 | +0.13(+1.12%) |
Nov 10, 2014 | 11.35 | 11.60 | 11.21 | 11.59 | 191,834 | +0.26(+2.29%) |
Nov 07, 2014 | 11.45 | 11.59 | 11.07 | 11.33 | 193,511 | -0.10(-0.87%) |
Nov 06, 2014 | 11.30 | 11.47 | 11.16 | 11.43 | 135,018 | +0.16(+1.42%) |
Nov 05, 2014 | 11.00 | 11.31 | 10.95 | 11.27 | 152,643 | +0.28(+2.55%) |
Nov 04, 2014 | 10.97 | 11.22 | 10.87 | 10.99 | 92,222 | -0.08(-0.72%) |