Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.27 | 12.76 | 12.00 | 12.75 | 83,243 | +0.32(+2.57%) |
Jan 29, 2015 | 12.14 | 12.44 | 12.00 | 12.43 | 38,588 | +0.35(+2.90%) |
Jan 28, 2015 | 12.81 | 12.85 | 12.03 | 12.08 | 67,584 | -0.60(-4.73%) |
Jan 27, 2015 | 12.54 | 12.85 | 12.37 | 12.68 | 29,700 | +0.03(+0.24%) |
Jan 26, 2015 | 12.53 | 12.68 | 12.51 | 12.65 | 31,300 | +0.13(+1.04%) |
Jan 23, 2015 | 12.59 | 12.69 | 12.30 | 12.52 | 63,490 | -0.14(-1.11%) |
Jan 22, 2015 | 12.51 | 12.68 | 12.13 | 12.66 | 48,337 | +0.28(+2.26%) |
Jan 21, 2015 | 12.00 | 12.51 | 11.96 | 12.38 | 109,184 | +0.38(+3.17%) |
Jan 20, 2015 | 12.99 | 13.03 | 11.89 | 12.00 | 185,620 | -1.02(-7.83%) |
Jan 16, 2015 | 12.52 | 13.36 | 12.52 | 13.02 | 385,625 | +0.45(+3.58%) |
Jan 15, 2015 | 12.60 | 12.80 | 12.33 | 12.57 | 121,879 | +0.03(+0.24%) |
Jan 14, 2015 | 12.29 | 12.65 | 11.95 | 12.54 | 115,902 | +0.04(+0.32%) |
Jan 13, 2015 | 12.35 | 12.51 | 12.10 | 12.50 | 90,567 | +0.28(+2.29%) |
Jan 12, 2015 | 12.41 | 12.41 | 12.08 | 12.22 | 48,453 | -0.16(-1.29%) |
Jan 09, 2015 | 12.91 | 13.15 | 12.30 | 12.38 | 135,268 | -0.50(-3.88%) |
Jan 08, 2015 | 12.80 | 13.00 | 12.63 | 12.88 | 93,080 | +0.20(+1.58%) |
Jan 07, 2015 | 12.28 | 12.87 | 12.11 | 12.68 | 81,438 | +0.48(+3.93%) |
Jan 06, 2015 | 12.13 | 12.38 | 12.00 | 12.20 | 71,447 | +0.16(+1.33%) |
Jan 05, 2015 | 12.16 | 12.25 | 11.94 | 12.04 | 115,164 | -0.25(-2.03%) |
Jan 02, 2015 | 12.37 | 12.37 | 11.73 | 12.29 | 219,581 | -0.04(-0.32%) |
Dec 31, 2014 | 12.53 | 12.33 | 12.33 | 12.33 | 50,200 | -0.12(-0.96%) |
Dec 30, 2014 | 12.29 | 12.79 | 12.10 | 12.45 | 55,692 | +0.08(+0.65%) |
Dec 29, 2014 | 11.96 | 12.43 | 11.96 | 12.37 | 60,626 | +0.34(+2.83%) |
Dec 26, 2014 | 11.77 | 12.26 | 11.75 | 12.03 | 39,817 | +0.27(+2.30%) |
Dec 24, 2014 | 12.22 | 11.76 | 11.76 | 11.76 | 41,100 | -0.41(-3.37%) |
Dec 23, 2014 | 12.02 | 12.53 | 11.74 | 12.17 | 114,491 | +0.27(+2.27%) |
Dec 22, 2014 | 11.75 | 12.02 | 11.46 | 11.90 | 107,760 | +0.20(+1.71%) |
Dec 19, 2014 | 11.33 | 11.78 | 10.96 | 11.70 | 225,718 | +0.34(+2.99%) |
Dec 18, 2014 | 11.18 | 11.38 | 10.76 | 11.36 | 221,287 | +0.36(+3.27%) |
Dec 17, 2014 | 10.54 | 11.41 | 10.51 | 11.00 | 138,014 | +0.56(+5.36%) |
Dec 16, 2014 | 10.12 | 10.74 | 10.05 | 10.44 | 154,028 | +0.35(+3.47%) |
Dec 15, 2014 | 9.830 | 10.17 | 9.830 | 10.09 | 211,557 | +0.36(+3.70%) |
Dec 12, 2014 | 9.880 | 10.12 | 9.730 | 9.730 | 1,017,184 | -1.17(-10.73%) |
Dec 11, 2014 | 11.95 | 12.30 | 10.83 | 10.90 | 262,775 | -1.25(-10.29%) |
Dec 10, 2014 | 12.38 | 12.58 | 11.70 | 12.15 | 60,964 | -0.61(-4.78%) |
Dec 09, 2014 | 13.03 | 13.26 | 12.41 | 12.76 | 68,562 | -0.86(-6.31%) |
Dec 08, 2014 | 14.00 | 14.22 | 13.57 | 13.62 | 44,404 | -0.37(-2.64%) |
Dec 05, 2014 | 14.17 | 14.64 | 13.80 | 13.99 | 37,980 | -0.22(-1.55%) |
Dec 04, 2014 | 15.38 | 15.59 | 14.05 | 14.21 | 56,208 | -0.98(-6.45%) |
Dec 03, 2014 | 16.80 | 17.07 | 14.87 | 15.19 | 114,789 | -1.71(-10.12%) |
Dec 02, 2014 | 16.70 | 17.96 | 16.57 | 16.90 | 15,518 | +0.29(+1.75%) |
Dec 01, 2014 | 16.56 | 16.82 | 16.37 | 16.61 | 47,030 | +0.11(+0.67%) |
Nov 28, 2014 | 17.59 | 17.59 | 16.47 | 16.50 | 13,826 | -1.25(-7.04%) |
Nov 26, 2014 | 17.55 | 17.75 | 17.75 | 17.75 | 14,100 | +0.23(+1.31%) |
Nov 25, 2014 | 17.50 | 17.56 | 17.18 | 17.52 | 18,859 | -0.05(-0.28%) |
Nov 24, 2014 | 17.60 | 17.65 | 17.38 | 17.57 | 23,559 | +0.00(+0.00%) |
Nov 21, 2014 | 17.85 | 17.85 | 17.50 | 17.57 | 12,047 | +0.07(+0.40%) |
Nov 20, 2014 | 17.55 | 17.58 | 17.32 | 17.50 | 6,642 | -0.15(-0.85%) |
Nov 19, 2014 | 17.48 | 17.93 | 17.08 | 17.65 | 23,755 | +0.05(+0.28%) |
Nov 18, 2014 | 18.46 | 18.55 | 17.60 | 17.60 | 13,336 | -0.87(-4.71%) |
Nov 17, 2014 | 17.69 | 18.67 | 17.69 | 18.47 | 22,490 | +0.70(+3.94%) |
Nov 14, 2014 | 18.90 | 18.90 | 17.73 | 17.77 | 50,350 | -1.22(-6.42%) |
Nov 13, 2014 | 18.66 | 19.13 | 18.63 | 18.99 | 24,562 | +0.24(+1.28%) |
Nov 12, 2014 | 18.50 | 18.76 | 18.40 | 18.75 | 43,987 | +0.28(+1.52%) |
Nov 11, 2014 | 18.48 | 18.63 | 18.30 | 18.47 | 21,981 | -0.09(-0.48%) |
Nov 10, 2014 | 18.65 | 18.65 | 18.18 | 18.56 | 81,251 | -0.05(-0.27%) |
Nov 07, 2014 | 18.47 | 18.67 | 18.45 | 18.61 | 13,484 | +0.11(+0.59%) |
Nov 06, 2014 | 18.46 | 18.61 | 18.28 | 18.50 | 38,445 | +0.01(+0.05%) |
Nov 05, 2014 | 18.54 | 18.54 | 18.25 | 18.49 | 11,956 | +0.11(+0.60%) |
Nov 04, 2014 | 18.37 | 18.54 | 18.35 | 18.38 | 19,874 | -0.12(-0.65%) |