Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.64 | 12.78 | 12.43 | 12.44 | 1,037,858 | -0.35(-2.75%) |
Jan 29, 2015 | 12.68 | 12.89 | 12.46 | 12.79 | 1,889,285 | +0.18(+1.43%) |
Jan 28, 2015 | 13.18 | 13.18 | 12.60 | 12.61 | 2,082,234 | -0.48(-3.64%) |
Jan 27, 2015 | 13.05 | 13.27 | 12.97 | 13.08 | 1,316,207 | -0.19(-1.43%) |
Jan 26, 2015 | 12.90 | 13.28 | 12.86 | 13.27 | 1,792,053 | +0.41(+3.18%) |
Jan 23, 2015 | 12.79 | 12.99 | 12.68 | 12.86 | 1,840,786 | +0.10(+0.82%) |
Jan 22, 2015 | 12.73 | 12.80 | 12.49 | 12.76 | 2,833,895 | +0.15(+1.21%) |
Jan 21, 2015 | 12.38 | 12.68 | 12.36 | 12.61 | 1,335,086 | +0.23(+1.85%) |
Jan 20, 2015 | 12.68 | 12.71 | 12.20 | 12.38 | 1,833,548 | -0.23(-1.81%) |
Jan 16, 2015 | 12.31 | 12.63 | 12.17 | 12.61 | 3,322,973 | +0.27(+2.16%) |
Jan 15, 2015 | 12.37 | 12.46 | 12.09 | 12.34 | 5,340,713 | +0.06(+0.47%) |
Jan 14, 2015 | 11.77 | 12.30 | 11.72 | 12.28 | 2,571,968 | +0.30(+2.54%) |
Jan 13, 2015 | 11.67 | 12.00 | 11.65 | 11.98 | 2,214,477 | +0.14(+1.21%) |
Jan 12, 2015 | 12.06 | 12.09 | 11.78 | 11.84 | 1,450,226 | -0.25(-2.05%) |
Jan 09, 2015 | 12.26 | 12.32 | 12.01 | 12.08 | 1,275,146 | -0.14(-1.17%) |
Jan 08, 2015 | 12.02 | 12.62 | 12.02 | 12.23 | 2,985,025 | +0.31(+2.64%) |
Jan 07, 2015 | 11.73 | 11.93 | 11.64 | 11.91 | 1,085,391 | +0.33(+2.88%) |
Jan 06, 2015 | 11.74 | 11.85 | 11.25 | 11.58 | 1,554,522 | -0.18(-1.54%) |
Jan 05, 2015 | 11.84 | 11.92 | 11.56 | 11.76 | 1,021,687 | -0.15(-1.28%) |
Jan 02, 2015 | 12.26 | 12.28 | 11.60 | 11.91 | 1,422,442 | -0.26(-2.11%) |
Dec 31, 2014 | 12.31 | 12.17 | 12.17 | 12.17 | 1,180,819 | -0.04(-0.31%) |
Dec 30, 2014 | 11.50 | 12.44 | 11.50 | 12.21 | 2,377,989 | +0.64(+5.51%) |
Dec 29, 2014 | 11.79 | 11.84 | 11.55 | 11.57 | 811,902 | -0.25(-2.09%) |
Dec 26, 2014 | 11.73 | 11.87 | 11.70 | 11.82 | 532,754 | +0.12(+1.06%) |
Dec 24, 2014 | 11.61 | 11.69 | 11.69 | 11.69 | 537,060 | +0.13(+1.15%) |
Dec 23, 2014 | 11.38 | 11.60 | 11.33 | 11.56 | 732,003 | +0.24(+2.10%) |
Dec 22, 2014 | 11.13 | 11.36 | 11.13 | 11.32 | 804,076 | +0.19(+1.71%) |
Dec 19, 2014 | 10.88 | 11.17 | 10.84 | 11.13 | 1,346,655 | +0.27(+2.45%) |
Dec 18, 2014 | 10.66 | 10.93 | 10.59 | 10.86 | 1,065,689 | +0.37(+3.54%) |
Dec 17, 2014 | 10.29 | 10.55 | 10.00 | 10.49 | 1,369,464 | +0.26(+2.51%) |
Dec 16, 2014 | 10.63 | 10.63 | 10.15 | 10.24 | 1,538,603 | -0.45(-4.19%) |
Dec 15, 2014 | 10.84 | 11.08 | 10.63 | 10.68 | 971,029 | -0.05(-0.44%) |
Dec 12, 2014 | 10.81 | 10.94 | 10.68 | 10.73 | 1,080,284 | -0.24(-2.17%) |
Dec 11, 2014 | 11.08 | 11.17 | 10.92 | 10.97 | 809,461 | -0.05(-0.43%) |
Dec 10, 2014 | 11.45 | 11.52 | 10.98 | 11.02 | 1,305,520 | -0.50(-4.30%) |
Dec 09, 2014 | 11.46 | 11.59 | 11.23 | 11.51 | 1,376,846 | -0.09(-0.74%) |
Dec 08, 2014 | 11.84 | 11.97 | 11.54 | 11.60 | 908,731 | -0.30(-2.48%) |
Dec 05, 2014 | 11.88 | 12.02 | 11.86 | 11.89 | 1,394,078 | +0.11(+0.97%) |
Dec 04, 2014 | 11.90 | 11.90 | 11.70 | 11.78 | 1,032,563 | -0.11(-0.96%) |
Dec 03, 2014 | 11.86 | 12.07 | 11.79 | 11.89 | 1,418,276 | -0.04(-0.32%) |
Dec 02, 2014 | 11.79 | 12.10 | 11.76 | 11.93 | 974,177 | +0.14(+1.21%) |
Dec 01, 2014 | 12.09 | 12.13 | 11.64 | 11.79 | 1,317,551 | -0.38(-3.13%) |
Nov 28, 2014 | 11.97 | 12.35 | 11.95 | 12.17 | 918,716 | +0.25(+2.08%) |
Nov 26, 2014 | 11.90 | 11.92 | 11.92 | 11.92 | 1,162,756 | +0.07(+0.56%) |
Nov 25, 2014 | 11.63 | 11.90 | 11.62 | 11.86 | 2,736,405 | +0.48(+4.18%) |
Nov 24, 2014 | 11.23 | 11.40 | 11.22 | 11.38 | 680,626 | +0.16(+1.44%) |
Nov 21, 2014 | 11.38 | 11.39 | 11.10 | 11.22 | 1,156,153 | -0.02(-0.17%) |
Nov 20, 2014 | 11.02 | 11.25 | 10.94 | 11.24 | 996,242 | +0.19(+1.72%) |
Nov 19, 2014 | 11.15 | 11.27 | 10.97 | 11.05 | 976,124 | -0.13(-1.19%) |
Nov 18, 2014 | 11.13 | 11.28 | 10.96 | 11.18 | 823,465 | +0.07(+0.60%) |
Nov 17, 2014 | 11.43 | 11.43 | 10.88 | 11.11 | 1,397,909 | -0.37(-3.23%) |
Nov 14, 2014 | 11.47 | 11.62 | 11.27 | 11.48 | 1,389,001 | +0.05(+0.42%) |
Nov 13, 2014 | 11.26 | 11.55 | 11.26 | 11.44 | 2,224,874 | +0.21(+1.87%) |
Nov 12, 2014 | 11.13 | 11.40 | 11.10 | 11.23 | 2,287,024 | +0.02(+0.17%) |
Nov 11, 2014 | 11.01 | 11.36 | 10.96 | 11.21 | 1,590,967 | +0.15(+1.38%) |
Nov 10, 2014 | 10.98 | 11.33 | 10.92 | 11.06 | 1,409,632 | +0.12(+1.13%) |
Nov 07, 2014 | 10.85 | 11.08 | 10.72 | 10.93 | 1,560,134 | +0.05(+0.44%) |
Nov 06, 2014 | 11.21 | 11.28 | 10.73 | 10.88 | 1,764,003 | +0.08(+0.71%) |
Nov 05, 2014 | 11.02 | 11.19 | 10.75 | 10.81 | 2,228,862 | -0.14(-1.30%) |
Nov 04, 2014 | 10.64 | 11.23 | 10.59 | 10.95 | 2,803,494 | +0.21(+1.95%) |