Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.52 | 10.93 | 10.50 | 10.70 | 407,525 | +0.09(+0.85%) |
Jan 29, 2015 | 11.01 | 11.01 | 10.57 | 10.61 | 557,747 | -0.37(-3.37%) |
Jan 28, 2015 | 11.08 | 11.13 | 10.70 | 10.98 | 324,402 | -0.05(-0.45%) |
Jan 27, 2015 | 11.20 | 11.39 | 11.00 | 11.03 | 304,092 | -0.17(-1.52%) |
Jan 26, 2015 | 11.24 | 11.34 | 11.10 | 11.20 | 290,951 | +0.06(+0.54%) |
Jan 23, 2015 | 10.87 | 11.33 | 10.86 | 11.14 | 337,035 | +0.27(+2.48%) |
Jan 22, 2015 | 10.86 | 11.00 | 10.62 | 10.87 | 875,541 | +0.06(+0.56%) |
Jan 21, 2015 | 10.79 | 11.09 | 10.75 | 10.81 | 349,280 | -0.05(-0.46%) |
Jan 20, 2015 | 11.21 | 11.26 | 10.83 | 10.86 | 396,596 | -0.37(-3.29%) |
Jan 16, 2015 | 10.95 | 11.56 | 10.95 | 11.23 | 500,682 | +0.25(+2.28%) |
Jan 15, 2015 | 12.50 | 12.50 | 10.52 | 10.98 | 1,830,843 | -1.60(-12.72%) |
Jan 14, 2015 | 12.48 | 12.69 | 12.32 | 12.58 | 147,786 | -0.10(-0.79%) |
Jan 13, 2015 | 12.67 | 12.99 | 12.52 | 12.68 | 373,601 | +0.13(+1.08%) |
Jan 12, 2015 | 12.50 | 12.58 | 12.21 | 12.54 | 198,979 | +0.02(+0.12%) |
Jan 09, 2015 | 12.71 | 12.79 | 12.51 | 12.53 | 159,917 | -0.22(-1.73%) |
Jan 08, 2015 | 12.58 | 12.85 | 12.51 | 12.75 | 401,632 | +0.22(+1.76%) |
Jan 07, 2015 | 12.88 | 12.88 | 12.44 | 12.53 | 188,490 | -0.27(-2.11%) |
Jan 06, 2015 | 12.79 | 13.02 | 12.37 | 12.80 | 385,556 | -0.05(-0.39%) |
Jan 05, 2015 | 13.39 | 13.58 | 12.68 | 12.85 | 495,090 | -0.81(-5.93%) |
Jan 02, 2015 | 14.13 | 14.27 | 13.36 | 13.66 | 221,117 | -0.44(-3.12%) |
Dec 31, 2014 | 13.69 | 14.10 | 14.10 | 14.10 | 288,300 | +0.50(+3.68%) |
Dec 30, 2014 | 13.64 | 13.76 | 13.33 | 13.60 | 151,059 | -0.14(-1.02%) |
Dec 29, 2014 | 13.93 | 13.95 | 13.68 | 13.74 | 206,944 | -0.35(-2.48%) |
Dec 26, 2014 | 13.96 | 14.14 | 13.95 | 14.09 | 147,928 | +0.10(+0.71%) |
Dec 24, 2014 | 13.93 | 13.99 | 13.99 | 13.99 | 182,800 | -0.01(-0.07%) |
Dec 23, 2014 | 13.97 | 14.15 | 13.88 | 14.00 | 257,420 | +0.01(+0.07%) |
Dec 22, 2014 | 14.18 | 14.31 | 13.85 | 13.99 | 203,942 | -0.12(-0.85%) |
Dec 19, 2014 | 14.22 | 14.41 | 13.93 | 14.11 | 856,801 | -0.13(-0.91%) |
Dec 18, 2014 | 14.41 | 14.52 | 14.12 | 14.24 | 348,769 | -0.08(-0.56%) |
Dec 17, 2014 | 14.09 | 14.51 | 14.00 | 14.32 | 533,230 | +0.21(+1.49%) |
Dec 16, 2014 | 13.60 | 14.31 | 13.51 | 14.11 | 375,545 | +0.43(+3.14%) |
Dec 15, 2014 | 13.59 | 13.80 | 13.39 | 13.68 | 272,678 | +0.03(+0.22%) |
Dec 12, 2014 | 13.27 | 13.91 | 13.11 | 13.65 | 191,081 | +0.24(+1.79%) |
Dec 11, 2014 | 13.37 | 13.84 | 13.34 | 13.41 | 136,139 | +0.10(+0.75%) |
Dec 10, 2014 | 13.86 | 13.92 | 13.27 | 13.31 | 190,387 | -0.53(-3.83%) |
Dec 09, 2014 | 13.08 | 13.98 | 13.01 | 13.84 | 274,410 | +0.59(+4.45%) |
Dec 08, 2014 | 13.63 | 13.73 | 13.13 | 13.25 | 173,436 | -0.41(-3.00%) |
Dec 05, 2014 | 13.46 | 13.75 | 13.46 | 13.66 | 158,870 | +0.20(+1.49%) |
Dec 04, 2014 | 13.36 | 13.63 | 13.20 | 13.46 | 160,939 | +0.06(+0.45%) |
Dec 03, 2014 | 13.36 | 13.63 | 13.10 | 13.40 | 183,829 | +0.06(+0.45%) |
Dec 02, 2014 | 13.06 | 13.49 | 12.96 | 13.34 | 205,127 | +0.24(+1.83%) |
Dec 01, 2014 | 12.94 | 13.29 | 12.70 | 13.10 | 234,655 | +0.16(+1.24%) |
Nov 28, 2014 | 13.62 | 13.62 | 12.87 | 12.94 | 169,703 | -0.64(-4.71%) |
Nov 26, 2014 | 13.23 | 13.58 | 13.58 | 13.58 | 170,900 | +0.38(+2.88%) |
Nov 25, 2014 | 12.86 | 13.28 | 12.80 | 13.20 | 214,534 | +0.25(+1.93%) |
Nov 24, 2014 | 12.75 | 13.04 | 12.75 | 12.95 | 215,917 | +0.07(+0.54%) |
Nov 21, 2014 | 13.23 | 13.50 | 12.77 | 12.88 | 261,622 | -0.18(-1.38%) |
Nov 20, 2014 | 12.84 | 13.15 | 12.82 | 13.06 | 189,591 | +0.07(+0.54%) |
Nov 19, 2014 | 13.77 | 13.78 | 12.93 | 12.99 | 267,589 | -0.83(-6.01%) |
Nov 18, 2014 | 13.77 | 13.92 | 13.63 | 13.82 | 172,249 | +0.01(+0.07%) |
Nov 17, 2014 | 13.92 | 13.99 | 13.61 | 13.81 | 218,284 | -0.15(-1.07%) |
Nov 14, 2014 | 13.91 | 14.06 | 13.85 | 13.96 | 176,960 | +0.07(+0.50%) |
Nov 13, 2014 | 14.16 | 14.30 | 13.79 | 13.89 | 299,679 | -0.47(-3.27%) |
Nov 12, 2014 | 14.37 | 14.44 | 14.17 | 14.36 | 254,995 | -0.07(-0.49%) |
Nov 11, 2014 | 14.16 | 14.59 | 14.09 | 14.43 | 296,359 | +0.18(+1.26%) |
Nov 10, 2014 | 13.91 | 14.27 | 13.80 | 14.25 | 378,550 | +0.55(+4.01%) |
Nov 07, 2014 | 13.94 | 14.06 | 13.68 | 13.70 | 399,169 | -0.24(-1.72%) |
Nov 06, 2014 | 12.72 | 14.04 | 11.82 | 13.94 | 1,036,780 | +0.49(+3.64%) |
Nov 05, 2014 | 13.81 | 14.04 | 13.38 | 13.45 | 573,764 | -0.39(-2.82%) |
Nov 04, 2014 | 13.85 | 13.98 | 13.73 | 13.84 | 238,098 | -0.09(-0.65%) |