Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.70 | 13.74 | 13.32 | 13.50 | 389,659 | -0.27(-1.96%) |
Jan 29, 2015 | 13.57 | 13.89 | 13.43 | 13.77 | 256,754 | +0.20(+1.47%) |
Jan 28, 2015 | 13.81 | 13.94 | 13.42 | 13.57 | 325,581 | -0.14(-1.02%) |
Jan 27, 2015 | 13.38 | 13.80 | 13.31 | 13.71 | 198,807 | +0.15(+1.11%) |
Jan 26, 2015 | 13.78 | 13.99 | 13.47 | 13.56 | 235,451 | -0.24(-1.74%) |
Jan 23, 2015 | 13.85 | 14.08 | 13.63 | 13.80 | 408,398 | -0.04(-0.29%) |
Jan 22, 2015 | 13.59 | 13.91 | 13.30 | 13.84 | 734,225 | +0.34(+2.52%) |
Jan 21, 2015 | 13.70 | 13.92 | 13.49 | 13.50 | 263,129 | -0.30(-2.17%) |
Jan 20, 2015 | 14.34 | 14.37 | 13.74 | 13.80 | 458,444 | -0.50(-3.50%) |
Jan 16, 2015 | 14.36 | 14.73 | 14.26 | 14.30 | 714,924 | -0.11(-0.76%) |
Jan 15, 2015 | 14.94 | 14.94 | 14.21 | 14.41 | 262,355 | -0.45(-3.03%) |
Jan 14, 2015 | 14.59 | 14.91 | 14.42 | 14.86 | 275,397 | +0.06(+0.41%) |
Jan 13, 2015 | 14.79 | 15.02 | 14.49 | 14.80 | 506,581 | +0.05(+0.34%) |
Jan 12, 2015 | 14.74 | 14.82 | 14.66 | 14.75 | 409,902 | +0.04(+0.27%) |
Jan 09, 2015 | 14.44 | 14.73 | 14.30 | 14.71 | 334,394 | +0.28(+1.94%) |
Jan 08, 2015 | 14.41 | 14.50 | 14.15 | 14.43 | 170,225 | +0.18(+1.26%) |
Jan 07, 2015 | 14.11 | 14.27 | 14.02 | 14.25 | 237,868 | +0.23(+1.64%) |
Jan 06, 2015 | 14.35 | 14.45 | 13.78 | 14.02 | 376,138 | -0.30(-2.09%) |
Jan 05, 2015 | 14.62 | 14.62 | 14.19 | 14.32 | 440,379 | -0.41(-2.78%) |
Jan 02, 2015 | 14.99 | 14.99 | 14.30 | 14.73 | 244,594 | -0.19(-1.27%) |
Dec 31, 2014 | 14.92 | 14.92 | 14.92 | 14.92 | 212,100 | +0.09(+0.61%) |
Dec 30, 2014 | 14.78 | 15.06 | 14.71 | 14.83 | 273,101 | -0.07(-0.47%) |
Dec 29, 2014 | 14.65 | 14.90 | 14.60 | 14.90 | 506,621 | +0.25(+1.71%) |
Dec 26, 2014 | 14.70 | 14.70 | 14.46 | 14.65 | 169,975 | +0.02(+0.14%) |
Dec 24, 2014 | 14.48 | 14.63 | 14.63 | 14.63 | 63,600 | +0.20(+1.39%) |
Dec 23, 2014 | 14.58 | 14.65 | 14.40 | 14.43 | 329,536 | -0.06(-0.41%) |
Dec 22, 2014 | 14.29 | 14.50 | 14.28 | 14.49 | 212,842 | +0.22(+1.54%) |
Dec 19, 2014 | 14.35 | 14.42 | 14.15 | 14.27 | 653,027 | -0.08(-0.56%) |
Dec 18, 2014 | 14.00 | 14.39 | 13.92 | 14.35 | 802,940 | +0.54(+3.91%) |
Dec 17, 2014 | 13.45 | 13.94 | 13.39 | 13.81 | 594,404 | +0.38(+2.83%) |
Dec 16, 2014 | 13.44 | 13.65 | 13.32 | 13.43 | 397,450 | -0.09(-0.67%) |
Dec 15, 2014 | 13.47 | 13.77 | 13.30 | 13.52 | 381,522 | +0.09(+0.67%) |
Dec 12, 2014 | 13.23 | 13.62 | 13.21 | 13.43 | 239,241 | -0.01(-0.07%) |
Dec 11, 2014 | 13.42 | 13.75 | 13.23 | 13.44 | 633,156 | +0.10(+0.75%) |
Dec 10, 2014 | 13.30 | 13.56 | 13.29 | 13.34 | 412,713 | -0.01(-0.07%) |
Dec 09, 2014 | 12.59 | 13.48 | 12.32 | 13.35 | 423,740 | +0.57(+4.46%) |
Dec 08, 2014 | 12.88 | 13.25 | 12.71 | 12.78 | 412,536 | -0.13(-1.01%) |
Dec 05, 2014 | 12.81 | 13.09 | 12.70 | 12.91 | 429,498 | +0.14(+1.10%) |
Dec 04, 2014 | 12.52 | 12.90 | 12.38 | 12.77 | 735,205 | +0.23(+1.83%) |
Dec 03, 2014 | 12.28 | 12.58 | 12.16 | 12.54 | 371,751 | +0.29(+2.37%) |
Dec 02, 2014 | 12.18 | 12.27 | 11.93 | 12.25 | 426,521 | +0.05(+0.41%) |
Dec 01, 2014 | 12.54 | 12.54 | 11.98 | 12.20 | 532,836 | -0.38(-3.02%) |
Nov 28, 2014 | 12.72 | 12.75 | 12.19 | 12.58 | 232,059 | -0.17(-1.33%) |
Nov 26, 2014 | 12.94 | 12.75 | 12.75 | 12.75 | 480,900 | -0.14(-1.09%) |
Nov 25, 2014 | 12.28 | 12.92 | 12.15 | 12.89 | 1,324,355 | +0.59(+4.80%) |
Nov 24, 2014 | 12.05 | 12.38 | 12.00 | 12.30 | 436,142 | +0.30(+2.50%) |
Nov 21, 2014 | 11.85 | 12.33 | 11.85 | 12.00 | 669,116 | +0.42(+3.63%) |
Nov 20, 2014 | 11.32 | 11.62 | 11.28 | 11.58 | 240,256 | +0.18(+1.58%) |
Nov 19, 2014 | 11.54 | 11.72 | 11.19 | 11.40 | 431,078 | -0.15(-1.30%) |
Nov 18, 2014 | 11.80 | 11.97 | 11.32 | 11.55 | 603,650 | -0.24(-2.04%) |
Nov 17, 2014 | 12.54 | 12.54 | 11.63 | 11.79 | 437,450 | -0.81(-6.43%) |
Nov 14, 2014 | 12.18 | 12.64 | 12.00 | 12.60 | 455,765 | +0.42(+3.45%) |
Nov 13, 2014 | 12.39 | 12.52 | 12.07 | 12.18 | 831,238 | -0.21(-1.69%) |
Nov 12, 2014 | 12.26 | 12.48 | 12.20 | 12.39 | 358,722 | +0.04(+0.32%) |
Nov 11, 2014 | 12.54 | 12.66 | 12.10 | 12.35 | 606,158 | -0.05(-0.40%) |
Nov 10, 2014 | 12.41 | 12.53 | 12.36 | 12.40 | 276,601 | -0.01(-0.08%) |
Nov 07, 2014 | 12.32 | 12.59 | 12.22 | 12.41 | 386,001 | +0.04(+0.32%) |
Nov 06, 2014 | 12.58 | 12.76 | 12.33 | 12.37 | 249,716 | -0.18(-1.43%) |
Nov 05, 2014 | 12.76 | 12.90 | 12.48 | 12.55 | 314,434 | -0.04(-0.32%) |
Nov 04, 2014 | 12.32 | 12.71 | 12.25 | 12.59 | 565,695 | +0.25(+2.03%) |