Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.20 | 14.20 | 13.67 | 13.70 | 818,753 | -0.58(-4.05%) |
Jan 29, 2015 | 14.26 | 14.48 | 14.04 | 14.27 | 918,097 | +0.05(+0.38%) |
Jan 28, 2015 | 13.63 | 14.44 | 13.63 | 14.22 | 1,780,798 | +1.04(+7.88%) |
Jan 27, 2015 | 13.22 | 13.31 | 13.07 | 13.18 | 252,101 | -0.22(-1.62%) |
Jan 26, 2015 | 13.12 | 13.43 | 13.07 | 13.40 | 339,546 | +0.27(+2.06%) |
Jan 23, 2015 | 13.11 | 13.23 | 13.09 | 13.13 | 162,398 | +0.01(+0.10%) |
Jan 22, 2015 | 12.87 | 13.17 | 12.68 | 13.11 | 403,458 | +0.28(+2.22%) |
Jan 21, 2015 | 12.96 | 13.13 | 12.72 | 12.83 | 485,044 | -0.14(-1.04%) |
Jan 20, 2015 | 13.03 | 13.12 | 12.96 | 12.96 | 447,575 | -0.06(-0.49%) |
Jan 16, 2015 | 12.65 | 13.06 | 12.61 | 13.03 | 244,550 | +0.35(+2.78%) |
Jan 15, 2015 | 12.79 | 12.93 | 12.67 | 12.68 | 457,675 | -0.12(-0.92%) |
Jan 14, 2015 | 12.62 | 12.96 | 12.47 | 12.79 | 360,080 | -0.09(-0.70%) |
Jan 13, 2015 | 13.19 | 13.34 | 12.70 | 12.88 | 640,797 | -0.14(-1.11%) |
Jan 12, 2015 | 13.24 | 13.26 | 12.99 | 13.03 | 335,049 | -0.02(-0.14%) |
Jan 09, 2015 | 13.14 | 13.24 | 12.91 | 13.05 | 256,148 | -0.14(-1.09%) |
Jan 08, 2015 | 12.78 | 13.26 | 12.78 | 13.19 | 632,698 | +0.49(+3.84%) |
Jan 07, 2015 | 12.68 | 12.72 | 12.59 | 12.70 | 294,127 | +0.13(+1.01%) |
Jan 06, 2015 | 12.96 | 12.96 | 12.55 | 12.58 | 588,387 | -0.31(-2.38%) |
Jan 05, 2015 | 12.88 | 12.89 | 12.68 | 12.88 | 654,870 | -0.11(-0.83%) |
Jan 02, 2015 | 13.14 | 13.27 | 12.77 | 12.99 | 351,086 | -0.06(-0.48%) |
Dec 31, 2014 | 13.27 | 13.06 | 13.06 | 13.06 | 217,424 | -0.21(-1.57%) |
Dec 30, 2014 | 13.17 | 13.35 | 13.14 | 13.26 | 318,199 | +0.15(+1.17%) |
Dec 29, 2014 | 13.07 | 13.16 | 13.01 | 13.11 | 185,517 | -0.01(-0.07%) |
Dec 26, 2014 | 13.14 | 13.24 | 13.11 | 13.12 | 103,559 | -0.03(-0.21%) |
Dec 24, 2014 | 13.27 | 13.15 | 13.15 | 13.15 | 141,663 | -0.10(-0.75%) |
Dec 23, 2014 | 13.02 | 13.40 | 12.97 | 13.24 | 574,087 | +0.25(+1.95%) |
Dec 22, 2014 | 12.54 | 13.04 | 12.52 | 12.99 | 485,467 | +0.44(+3.53%) |
Dec 19, 2014 | 12.61 | 12.69 | 12.49 | 12.55 | 784,415 | -0.01(-0.07%) |
Dec 18, 2014 | 12.60 | 12.78 | 12.48 | 12.56 | 489,315 | +0.13(+1.02%) |
Dec 17, 2014 | 12.22 | 12.49 | 12.04 | 12.43 | 393,242 | +0.27(+2.23%) |
Dec 16, 2014 | 11.96 | 12.30 | 11.96 | 12.16 | 610,271 | -0.03(-0.22%) |
Dec 15, 2014 | 12.47 | 12.69 | 12.17 | 12.19 | 582,862 | -0.25(-2.03%) |
Dec 12, 2014 | 12.46 | 12.59 | 12.36 | 12.44 | 550,039 | -0.16(-1.29%) |
Dec 11, 2014 | 12.78 | 12.83 | 12.59 | 12.60 | 333,936 | -0.09(-0.71%) |
Dec 10, 2014 | 12.62 | 12.78 | 12.59 | 12.69 | 511,204 | -0.00(-0.04%) |
Dec 09, 2014 | 12.46 | 12.75 | 12.31 | 12.70 | 540,229 | +0.08(+0.61%) |
Dec 08, 2014 | 12.70 | 12.72 | 12.52 | 12.62 | 430,074 | -0.18(-1.41%) |
Dec 05, 2014 | 12.73 | 12.87 | 12.64 | 12.80 | 182,805 | +0.07(+0.57%) |
Dec 04, 2014 | 12.80 | 12.87 | 12.64 | 12.73 | 360,108 | -0.10(-0.77%) |
Dec 03, 2014 | 12.59 | 12.87 | 12.59 | 12.83 | 279,105 | +0.19(+1.50%) |
Dec 02, 2014 | 12.60 | 12.66 | 12.54 | 12.64 | 240,808 | +0.05(+0.43%) |
Dec 01, 2014 | 12.58 | 12.71 | 12.48 | 12.59 | 333,856 | -0.04(-0.29%) |
Nov 28, 2014 | 12.69 | 12.69 | 12.50 | 12.62 | 172,549 | -0.09(-0.71%) |
Nov 26, 2014 | 12.58 | 12.71 | 12.71 | 12.71 | 294,403 | +0.09(+0.72%) |
Nov 25, 2014 | 12.61 | 12.68 | 12.51 | 12.62 | 290,113 | +0.03(+0.21%) |
Nov 24, 2014 | 12.59 | 12.67 | 12.52 | 12.59 | 267,708 | +0.00(+0.00%) |
Nov 21, 2014 | 12.70 | 12.73 | 12.56 | 12.59 | 251,442 | -0.03(-0.21%) |
Nov 20, 2014 | 12.40 | 12.65 | 12.36 | 12.62 | 424,057 | +0.21(+1.67%) |
Nov 19, 2014 | 12.63 | 12.63 | 12.34 | 12.41 | 403,785 | -0.20(-1.57%) |
Nov 18, 2014 | 12.54 | 12.73 | 12.51 | 12.61 | 314,058 | +0.11(+0.87%) |
Nov 17, 2014 | 12.55 | 12.63 | 12.31 | 12.50 | 478,040 | -0.10(-0.79%) |
Nov 14, 2014 | 12.53 | 12.69 | 12.50 | 12.60 | 369,172 | +0.13(+1.01%) |
Nov 13, 2014 | 12.64 | 12.86 | 12.48 | 12.48 | 675,693 | -0.16(-1.29%) |
Nov 12, 2014 | 12.31 | 12.66 | 12.28 | 12.64 | 629,759 | +0.40(+3.25%) |
Nov 11, 2014 | 12.20 | 12.31 | 12.14 | 12.24 | 258,771 | +0.02(+0.15%) |
Nov 10, 2014 | 12.22 | 12.27 | 12.04 | 12.22 | 521,262 | -0.01(-0.11%) |
Nov 07, 2014 | 12.46 | 12.68 | 12.14 | 12.24 | 569,881 | -0.23(-1.85%) |
Nov 06, 2014 | 11.75 | 12.85 | 11.57 | 12.47 | 1,596,863 | -0.54(-4.16%) |
Nov 05, 2014 | 13.02 | 13.05 | 12.81 | 13.01 | 676,884 | +0.05(+0.42%) |
Nov 04, 2014 | 12.67 | 12.96 | 12.51 | 12.96 | 524,560 | +0.16(+1.27%) |