Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.26 | 13.37 | 12.90 | 13.37 | 4,431 | +0.43(+3.32%) |
Jan 29, 2015 | 12.90 | 13.24 | 13.03 | 12.94 | 7,324 | -0.09(-0.69%) |
Jan 28, 2015 | 13.12 | 13.18 | 12.90 | 13.03 | 9,427 | +0.18(+1.40%) |
Jan 27, 2015 | 13.00 | 13.29 | 12.58 | 12.85 | 29,503 | +0.06(+0.47%) |
Jan 26, 2015 | 12.58 | 13.49 | 12.25 | 12.79 | 16,945 | +0.21(+1.67%) |
Jan 23, 2015 | 12.54 | 13.75 | 12.50 | 12.58 | 8,005 | -0.28(-2.18%) |
Jan 22, 2015 | 13.33 | 13.33 | 12.63 | 12.86 | 7,664 | -0.48(-3.60%) |
Jan 21, 2015 | 12.88 | 13.78 | 12.75 | 13.34 | 12,024 | +0.84(+6.72%) |
Jan 20, 2015 | 12.52 | 13.75 | 12.27 | 12.50 | 49,379 | +0.07(+0.56%) |
Jan 16, 2015 | 12.39 | 12.98 | 12.28 | 12.43 | 7,419 | +0.17(+1.39%) |
Jan 15, 2015 | 12.31 | 12.87 | 12.07 | 12.26 | 5,187 | -0.03(-0.24%) |
Jan 14, 2015 | 12.75 | 12.75 | 12.26 | 12.29 | 7,813 | -0.44(-3.46%) |
Jan 13, 2015 | 12.75 | 12.75 | 12.51 | 12.73 | 5,077 | +0.09(+0.71%) |
Jan 12, 2015 | 12.88 | 12.98 | 12.50 | 12.64 | 11,758 | -0.20(-1.56%) |
Jan 09, 2015 | 12.51 | 13.05 | 11.61 | 12.84 | 22,333 | +0.53(+4.31%) |
Jan 08, 2015 | 11.84 | 12.47 | 11.69 | 12.31 | 23,352 | +0.63(+5.39%) |
Jan 07, 2015 | 11.30 | 11.84 | 11.30 | 11.68 | 19,643 | +0.24(+2.10%) |
Jan 06, 2015 | 11.60 | 12.28 | 11.00 | 11.44 | 25,838 | -0.02(-0.17%) |
Jan 05, 2015 | 12.02 | 12.02 | 11.19 | 11.46 | 11,015 | -0.59(-4.90%) |
Jan 02, 2015 | 12.47 | 12.47 | 11.68 | 12.05 | 8,936 | -0.32(-2.59%) |
Dec 31, 2014 | 12.25 | 12.37 | 12.37 | 12.37 | 22,500 | -0.05(-0.40%) |
Dec 30, 2014 | 12.56 | 12.56 | 11.42 | 12.42 | 16,573 | -0.14(-1.11%) |
Dec 29, 2014 | 13.20 | 13.20 | 12.56 | 12.56 | 27,269 | -0.42(-3.24%) |
Dec 26, 2014 | 12.14 | 13.24 | 11.97 | 12.98 | 58,000 | +1.22(+10.37%) |
Dec 24, 2014 | 11.55 | 11.76 | 11.76 | 11.76 | 10,400 | +0.14(+1.20%) |
Dec 23, 2014 | 11.00 | 11.80 | 11.00 | 11.62 | 12,821 | +0.77(+7.10%) |
Dec 22, 2014 | 10.28 | 11.00 | 10.28 | 10.85 | 23,701 | +0.68(+6.69%) |
Dec 19, 2014 | 10.26 | 10.90 | 10.17 | 10.17 | 35,287 | -0.29(-2.77%) |
Dec 18, 2014 | 10.43 | 10.96 | 10.14 | 10.46 | 12,975 | -0.12(-1.13%) |
Dec 17, 2014 | 10.43 | 10.95 | 10.43 | 10.58 | 5,950 | +0.37(+3.62%) |
Dec 16, 2014 | 10.00 | 10.99 | 9.830 | 10.21 | 40,377 | -0.05(-0.49%) |
Dec 15, 2014 | 10.87 | 10.87 | 10.05 | 10.26 | 32,185 | -0.64(-5.87%) |
Dec 12, 2014 | 10.30 | 11.18 | 10.30 | 10.90 | 20,392 | +0.46(+4.46%) |
Dec 11, 2014 | 10.30 | 10.59 | 10.30 | 10.44 | 3,514 | +0.12(+1.21%) |
Dec 10, 2014 | 10.90 | 10.90 | 10.31 | 10.31 | 9,227 | -0.43(-4.00%) |
Dec 09, 2014 | 10.00 | 10.80 | 9.896 | 10.74 | 21,539 | +0.79(+7.94%) |
Dec 08, 2014 | 10.03 | 10.32 | 9.820 | 9.950 | 11,968 | -0.32(-3.12%) |
Dec 05, 2014 | 9.750 | 10.27 | 9.690 | 10.27 | 18,795 | +0.41(+4.16%) |
Dec 04, 2014 | 9.810 | 10.41 | 9.800 | 9.860 | 25,145 | -0.11(-1.10%) |
Dec 03, 2014 | 10.45 | 10.45 | 9.800 | 9.970 | 65,244 | -0.38(-3.67%) |
Dec 02, 2014 | 10.55 | 10.77 | 10.29 | 10.35 | 20,435 | -0.33(-3.09%) |
Dec 01, 2014 | 10.72 | 10.91 | 10.25 | 10.68 | 40,759 | -0.10(-0.93%) |
Nov 28, 2014 | 11.38 | 11.39 | 10.77 | 10.78 | 24,120 | -0.37(-3.32%) |
Nov 26, 2014 | 10.55 | 11.15 | 11.15 | 11.15 | 53,200 | +0.84(+8.15%) |
Nov 25, 2014 | 10.24 | 10.63 | 10.16 | 10.31 | 11,408 | +0.07(+0.68%) |
Nov 24, 2014 | 10.55 | 10.70 | 10.15 | 10.24 | 35,596 | -0.36(-3.40%) |
Nov 21, 2014 | 10.99 | 11.00 | 10.56 | 10.60 | 25,633 | -0.03(-0.28%) |
Nov 20, 2014 | 11.10 | 11.43 | 10.57 | 10.63 | 56,772 | -0.50(-4.49%) |
Nov 19, 2014 | 11.91 | 11.91 | 11.04 | 11.13 | 21,016 | -0.31(-2.71%) |
Nov 18, 2014 | 11.33 | 12.14 | 11.30 | 11.44 | 31,331 | -0.34(-2.89%) |
Nov 17, 2014 | 11.13 | 11.90 | 10.79 | 11.78 | 103,416 | +0.12(+1.03%) |
Nov 14, 2014 | 11.75 | 12.44 | 11.42 | 11.66 | 39,805 | -0.17(-1.44%) |
Nov 13, 2014 | 12.05 | 12.49 | 11.71 | 11.83 | 48,329 | -0.17(-1.42%) |
Nov 12, 2014 | 12.51 | 12.99 | 11.71 | 12.00 | 37,051 | -0.26(-2.12%) |
Nov 11, 2014 | 11.22 | 12.26 | 11.10 | 12.26 | 124,879 | +0.71(+6.15%) |
Nov 10, 2014 | 11.69 | 11.70 | 11.02 | 11.55 | 106,399 | -0.25(-2.12%) |
Nov 07, 2014 | 11.98 | 13.75 | 11.00 | 11.80 | 88,040 | -2.44(-17.13%) |
Nov 06, 2014 | 14.68 | 14.68 | 13.29 | 14.24 | 46,944 | +0.12(+0.85%) |
Nov 05, 2014 | 14.42 | 14.89 | 13.77 | 14.12 | 64,080 | -0.02(-0.14%) |
Nov 04, 2014 | 14.00 | 14.14 | 13.64 | 14.14 | 30,638 | +0.31(+2.24%) |