Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.86 | 14.86 | 14.29 | 14.47 | 191,368 | -0.35(-2.36%) |
Jan 29, 2015 | 15.06 | 15.37 | 14.58 | 14.82 | 111,844 | -0.24(-1.59%) |
Jan 28, 2015 | 15.80 | 15.93 | 15.02 | 15.06 | 107,532 | -0.57(-3.61%) |
Jan 27, 2015 | 15.74 | 15.77 | 15.59 | 15.63 | 76,876 | -0.14(-0.90%) |
Jan 26, 2015 | 15.20 | 15.86 | 14.93 | 15.77 | 179,020 | +0.64(+4.23%) |
Jan 23, 2015 | 15.17 | 15.25 | 14.80 | 15.13 | 69,344 | +0.17(+1.14%) |
Jan 22, 2015 | 14.69 | 15.12 | 14.60 | 14.96 | 88,136 | +0.37(+2.50%) |
Jan 21, 2015 | 14.94 | 15.06 | 14.55 | 14.60 | 105,908 | -0.18(-1.18%) |
Jan 20, 2015 | 14.78 | 15.24 | 14.77 | 14.77 | 215,884 | +0.10(+0.70%) |
Jan 16, 2015 | 14.16 | 14.74 | 14.09 | 14.67 | 101,220 | +0.45(+3.18%) |
Jan 15, 2015 | 14.15 | 14.50 | 14.05 | 14.22 | 134,836 | +0.14(+1.03%) |
Jan 14, 2015 | 13.72 | 14.74 | 13.23 | 14.07 | 199,032 | +0.36(+2.59%) |
Jan 13, 2015 | 13.46 | 13.98 | 13.20 | 13.72 | 202,208 | +0.45(+3.41%) |
Jan 12, 2015 | 12.94 | 13.49 | 12.91 | 13.27 | 153,900 | +0.33(+2.53%) |
Jan 09, 2015 | 12.92 | 13.19 | 12.76 | 12.94 | 93,388 | +0.13(+1.05%) |
Jan 08, 2015 | 13.38 | 13.38 | 12.66 | 12.80 | 150,612 | -0.40(-3.03%) |
Jan 07, 2015 | 13.11 | 13.32 | 12.87 | 13.20 | 99,792 | +0.25(+1.89%) |
Jan 06, 2015 | 13.50 | 13.78 | 12.55 | 12.96 | 136,944 | -0.49(-3.64%) |
Jan 05, 2015 | 13.25 | 13.53 | 13.24 | 13.45 | 133,232 | +0.21(+1.59%) |
Jan 02, 2015 | 13.06 | 13.37 | 12.84 | 13.24 | 121,868 | +0.28(+2.14%) |
Dec 31, 2014 | 12.28 | 12.96 | 12.96 | 12.96 | 76,400 | +0.58(+4.71%) |
Dec 30, 2014 | 12.39 | 12.53 | 12.36 | 12.38 | 41,876 | +0.06(+0.49%) |
Dec 29, 2014 | 13.06 | 13.06 | 12.31 | 12.32 | 124,584 | -0.65(-5.01%) |
Dec 26, 2014 | 12.48 | 13.69 | 12.47 | 12.97 | 142,252 | +0.49(+3.95%) |
Dec 24, 2014 | 12.39 | 12.47 | 12.47 | 12.47 | 48,000 | +0.21(+1.71%) |
Dec 23, 2014 | 12.32 | 12.34 | 12.27 | 12.27 | 121,852 | -0.05(-0.43%) |
Dec 22, 2014 | 12.25 | 12.36 | 12.19 | 12.32 | 107,464 | +0.16(+1.34%) |
Dec 19, 2014 | 12.38 | 12.52 | 12.07 | 12.15 | 272,640 | -0.32(-2.55%) |
Dec 18, 2014 | 12.50 | 12.60 | 12.39 | 12.47 | 147,356 | -0.03(-0.20%) |
Dec 17, 2014 | 12.39 | 12.50 | 12.12 | 12.50 | 73,072 | +0.06(+0.50%) |
Dec 16, 2014 | 12.32 | 12.50 | 12.25 | 12.44 | 78,232 | +0.01(+0.08%) |
Dec 15, 2014 | 12.46 | 12.51 | 12.30 | 12.43 | 61,848 | -0.01(-0.12%) |
Dec 12, 2014 | 12.35 | 12.57 | 12.31 | 12.44 | 71,360 | -0.06(-0.46%) |
Dec 11, 2014 | 12.32 | 12.64 | 12.26 | 12.50 | 92,912 | +0.30(+2.44%) |
Dec 10, 2014 | 12.37 | 12.43 | 12.16 | 12.20 | 83,780 | -0.25(-1.99%) |
Dec 09, 2014 | 12.21 | 12.50 | 12.14 | 12.45 | 100,880 | +0.18(+1.49%) |
Dec 08, 2014 | 12.14 | 12.34 | 12.07 | 12.27 | 84,728 | +0.12(+0.99%) |
Dec 05, 2014 | 12.15 | 12.34 | 12.10 | 12.14 | 207,092 | +0.07(+0.58%) |
Dec 04, 2014 | 12.18 | 12.22 | 12.02 | 12.07 | 219,632 | -0.08(-0.66%) |
Dec 03, 2014 | 12.01 | 12.24 | 12.01 | 12.15 | 143,664 | +0.11(+0.93%) |
Dec 02, 2014 | 11.24 | 12.13 | 11.19 | 12.04 | 310,296 | +0.90(+8.05%) |
Dec 01, 2014 | 11.36 | 11.46 | 10.96 | 11.14 | 101,084 | -0.21(-1.89%) |
Nov 28, 2014 | 11.54 | 11.55 | 11.26 | 11.36 | 39,604 | -0.03(-0.22%) |
Nov 26, 2014 | 11.45 | 11.38 | 11.38 | 11.38 | 94,800 | +0.07(+0.60%) |
Nov 25, 2014 | 11.41 | 11.56 | 11.22 | 11.32 | 56,176 | -0.06(-0.51%) |
Nov 24, 2014 | 11.42 | 11.60 | 11.11 | 11.38 | 119,168 | +0.07(+0.62%) |
Nov 21, 2014 | 11.21 | 11.54 | 10.65 | 11.30 | 230,568 | +0.21(+1.87%) |
Nov 20, 2014 | 10.71 | 11.23 | 10.35 | 11.10 | 109,732 | +0.35(+3.21%) |
Nov 19, 2014 | 10.77 | 10.99 | 10.61 | 10.75 | 156,544 | +0.00(+0.02%) |
Nov 18, 2014 | 10.41 | 10.82 | 10.41 | 10.75 | 71,344 | +0.27(+2.60%) |
Nov 17, 2014 | 10.68 | 10.80 | 10.48 | 10.48 | 52,760 | -0.19(-1.74%) |
Nov 14, 2014 | 10.79 | 10.81 | 10.35 | 10.66 | 58,056 | -0.19(-1.75%) |
Nov 13, 2014 | 10.79 | 10.97 | 10.69 | 10.85 | 67,888 | +0.01(+0.07%) |
Nov 12, 2014 | 10.72 | 10.88 | 10.62 | 10.85 | 64,508 | +0.08(+0.74%) |
Nov 11, 2014 | 10.99 | 11.00 | 10.71 | 10.77 | 90,668 | -0.15(-1.35%) |
Nov 10, 2014 | 10.73 | 10.95 | 10.55 | 10.91 | 118,888 | +0.20(+1.87%) |
Nov 07, 2014 | 10.83 | 10.90 | 10.54 | 10.71 | 81,900 | -0.04(-0.35%) |
Nov 06, 2014 | 10.81 | 10.94 | 10.64 | 10.75 | 76,764 | +0.00(+0.02%) |
Nov 05, 2014 | 10.92 | 10.98 | 10.57 | 10.75 | 84,780 | -0.02(-0.21%) |
Nov 04, 2014 | 10.65 | 10.83 | 10.54 | 10.77 | 54,916 | +0.08(+0.80%) |