Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.54 | 13.75 | 13.54 | 13.68 | 1,761 | +0.14(+1.03%) |
Jan 29, 2015 | 14.22 | 14.22 | 13.16 | 13.54 | 29,090 | -0.49(-3.46%) |
Jan 28, 2015 | 14.20 | 14.47 | 13.97 | 14.02 | 16,542 | +0.20(+1.42%) |
Jan 27, 2015 | 14.11 | 14.30 | 13.79 | 13.83 | 23,274 | -0.47(-3.27%) |
Jan 26, 2015 | 14.59 | 14.62 | 13.26 | 14.30 | 20,456 | -0.19(-1.29%) |
Jan 23, 2015 | 14.48 | 14.67 | 14.39 | 14.48 | 23,794 | -0.21(-1.40%) |
Jan 22, 2015 | 14.58 | 14.77 | 14.39 | 14.69 | 15,107 | -0.08(-0.57%) |
Jan 21, 2015 | 14.58 | 14.80 | 14.42 | 14.77 | 5,948 | +0.38(+2.66%) |
Jan 20, 2015 | 14.62 | 14.81 | 14.34 | 14.39 | 13,229 | -0.07(-0.52%) |
Jan 16, 2015 | 14.34 | 14.48 | 14.30 | 14.46 | 3,212 | +0.17(+1.18%) |
Jan 15, 2015 | 14.45 | 14.80 | 14.30 | 14.30 | 9,722 | -0.18(-1.23%) |
Jan 14, 2015 | 14.94 | 14.94 | 13.76 | 14.47 | 8,557 | +0.32(+2.24%) |
Jan 13, 2015 | 14.95 | 15.23 | 13.87 | 14.16 | 25,171 | -0.69(-4.63%) |
Jan 12, 2015 | 14.20 | 15.37 | 13.09 | 14.84 | 67,778 | +2.32(+18.54%) |
Jan 09, 2015 | 12.60 | 12.60 | 11.94 | 12.52 | 14,050 | +0.60(+5.02%) |
Jan 08, 2015 | 12.10 | 12.55 | 11.92 | 11.92 | 17,956 | -0.20(-1.62%) |
Jan 07, 2015 | 12.14 | 12.14 | 12.01 | 12.12 | 7,489 | +0.11(+0.93%) |
Jan 06, 2015 | 12.02 | 12.09 | 12.01 | 12.01 | 3,072 | +0.00(+0.00%) |
Jan 05, 2015 | 12.13 | 12.15 | 12.00 | 12.01 | 4,825 | +0.09(+0.78%) |
Jan 02, 2015 | 11.96 | 12.15 | 11.89 | 11.91 | 7,421 | -0.14(-1.16%) |
Dec 31, 2014 | 11.94 | 12.05 | 12.05 | 12.05 | 8,454 | +0.05(+0.39%) |
Dec 30, 2014 | 12.05 | 12.15 | 11.87 | 12.01 | 6,838 | +0.00(+0.00%) |
Dec 29, 2014 | 11.96 | 12.15 | 11.78 | 12.01 | 12,849 | +0.10(+0.86%) |
Dec 26, 2014 | 11.87 | 11.90 | 11.87 | 11.90 | 1,332 | +0.09(+0.79%) |
Dec 24, 2014 | 11.88 | 11.81 | 11.81 | 11.81 | 3,745 | +0.13(+1.12%) |
Dec 23, 2014 | 12.24 | 12.24 | 11.57 | 11.68 | 27,226 | +0.15(+1.30%) |
Dec 22, 2014 | 10.14 | 12.13 | 10.14 | 11.53 | 83,448 | +1.67(+16.97%) |
Dec 19, 2014 | 9.811 | 9.960 | 9.596 | 9.858 | 9,684 | +0.12(+1.25%) |
Dec 18, 2014 | 9.549 | 9.755 | 9.512 | 9.736 | 10,962 | +0.37(+3.99%) |
Dec 17, 2014 | 9.437 | 9.503 | 9.344 | 9.362 | 12,589 | +0.07(+0.70%) |
Dec 16, 2014 | 9.390 | 9.531 | 9.297 | 9.297 | 8,601 | +0.10(+1.12%) |
Dec 15, 2014 | 9.632 | 9.632 | 9.148 | 9.194 | 4,226 | -0.20(-2.09%) |
Dec 12, 2014 | 9.390 | 9.577 | 9.362 | 9.390 | 6,942 | +0.05(+0.50%) |
Dec 11, 2014 | 9.241 | 9.367 | 9.129 | 9.344 | 2,226 | +0.23(+2.56%) |
Dec 10, 2014 | 9.227 | 9.344 | 9.110 | 9.110 | 14,969 | -0.12(-1.32%) |
Dec 09, 2014 | 9.308 | 9.308 | 9.017 | 9.232 | 4,243 | +0.21(+2.38%) |
Dec 08, 2014 | 8.736 | 9.017 | 8.727 | 9.017 | 18,625 | +0.37(+4.32%) |
Dec 05, 2014 | 8.662 | 8.662 | 8.297 | 8.643 | 16,450 | -0.01(-0.11%) |
Dec 04, 2014 | 8.503 | 8.662 | 8.381 | 8.652 | 925 | +0.20(+2.32%) |
Dec 03, 2014 | 8.363 | 8.456 | 8.363 | 8.456 | 9,776 | +0.21(+2.53%) |
Dec 02, 2014 | 8.400 | 8.409 | 8.232 | 8.248 | 1,337 | -0.11(-1.26%) |
Dec 01, 2014 | 8.222 | 8.400 | 8.213 | 8.353 | 13,890 | +0.11(+1.36%) |
Nov 28, 2014 | 8.333 | 8.333 | 8.232 | 8.241 | 2,750 | +0.01(+0.11%) |
Nov 26, 2014 | 8.372 | 8.232 | 8.232 | 8.232 | 18,408 | -0.07(-0.90%) |
Nov 25, 2014 | 7.933 | 8.428 | 7.867 | 8.307 | 5,950 | +0.46(+5.83%) |
Nov 24, 2014 | 7.933 | 7.979 | 7.849 | 7.849 | 772 | -0.14(-1.75%) |
Nov 21, 2014 | 8.064 | 8.064 | 7.793 | 7.989 | 15,575 | +0.23(+3.01%) |
Nov 20, 2014 | 7.737 | 7.913 | 7.727 | 7.755 | 6,905 | +0.06(+0.73%) |
Nov 19, 2014 | 7.821 | 7.821 | 7.653 | 7.699 | 8,882 | -0.19(-2.37%) |
Nov 18, 2014 | 7.895 | 7.942 | 7.802 | 7.886 | 10,601 | -0.07(-0.94%) |
Nov 17, 2014 | 7.494 | 7.961 | 7.494 | 7.961 | 39,443 | +0.52(+7.04%) |
Nov 14, 2014 | 7.447 | 7.484 | 7.382 | 7.438 | 12,427 | +0.05(+0.70%) |
Nov 13, 2014 | 7.083 | 7.386 | 7.008 | 7.386 | 8,461 | +0.29(+4.15%) |
Nov 12, 2014 | 7.036 | 7.092 | 7.035 | 7.092 | 10,106 | +0.07(+1.07%) |
Nov 11, 2014 | 6.914 | 7.045 | 6.914 | 7.017 | 4,654 | +0.21(+3.16%) |
Nov 10, 2014 | 7.036 | 7.036 | 6.786 | 6.802 | 13,163 | -0.11(-1.62%) |
Nov 07, 2014 | 6.886 | 6.970 | 6.868 | 6.914 | 5,569 | -0.11(-1.60%) |
Nov 06, 2014 | 6.989 | 7.026 | 6.868 | 7.026 | 2,780 | +0.03(+0.40%) |
Nov 05, 2014 | 6.812 | 7.008 | 6.774 | 6.998 | 9,225 | +0.02(+0.27%) |
Nov 04, 2014 | 6.990 | 6.990 | 6.980 | 6.980 | 1,500 | +0.19(+2.86%) |