Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.05 | 13.26 | 12.61 | 12.62 | 72,308 | -0.58(-4.39%) |
Jan 29, 2015 | 12.97 | 13.26 | 12.94 | 13.20 | 54,503 | +0.30(+2.33%) |
Jan 28, 2015 | 13.15 | 13.15 | 12.80 | 12.90 | 73,939 | -0.27(-2.05%) |
Jan 27, 2015 | 12.93 | 13.24 | 12.89 | 13.17 | 56,878 | +0.09(+0.69%) |
Jan 26, 2015 | 12.84 | 13.18 | 12.64 | 13.08 | 64,013 | +0.26(+2.03%) |
Jan 23, 2015 | 12.23 | 12.91 | 12.16 | 12.82 | 50,521 | +0.60(+4.91%) |
Jan 22, 2015 | 12.33 | 12.35 | 11.97 | 12.22 | 145,589 | -0.05(-0.41%) |
Jan 21, 2015 | 12.36 | 12.51 | 12.17 | 12.27 | 41,931 | -0.17(-1.37%) |
Jan 20, 2015 | 12.54 | 12.87 | 12.29 | 12.44 | 40,581 | -0.16(-1.27%) |
Jan 16, 2015 | 12.18 | 12.61 | 12.13 | 12.60 | 36,555 | +0.34(+2.77%) |
Jan 15, 2015 | 12.39 | 12.43 | 11.96 | 12.26 | 44,234 | -0.03(-0.24%) |
Jan 14, 2015 | 11.85 | 12.32 | 11.84 | 12.29 | 36,403 | +0.24(+1.99%) |
Jan 13, 2015 | 12.17 | 12.40 | 11.76 | 12.05 | 49,701 | +0.00(+0.00%) |
Jan 12, 2015 | 12.17 | 12.25 | 11.87 | 12.05 | 33,579 | -0.14(-1.15%) |
Jan 09, 2015 | 12.63 | 12.65 | 12.10 | 12.19 | 23,598 | -0.46(-3.64%) |
Jan 08, 2015 | 12.59 | 12.72 | 12.53 | 12.65 | 26,479 | +0.22(+1.77%) |
Jan 07, 2015 | 12.75 | 12.78 | 12.31 | 12.43 | 44,695 | -0.25(-1.97%) |
Jan 06, 2015 | 12.92 | 12.99 | 12.65 | 12.68 | 119,708 | -0.24(-1.86%) |
Jan 05, 2015 | 12.84 | 12.98 | 12.63 | 12.92 | 76,390 | -0.04(-0.31%) |
Jan 02, 2015 | 12.96 | 12.99 | 12.44 | 12.96 | 56,298 | +0.10(+0.78%) |
Dec 31, 2014 | 12.61 | 12.86 | 12.86 | 12.86 | 133,000 | +0.25(+1.98%) |
Dec 30, 2014 | 12.71 | 12.75 | 12.45 | 12.61 | 61,104 | -0.14(-1.10%) |
Dec 29, 2014 | 12.72 | 12.85 | 12.58 | 12.75 | 41,860 | +0.12(+0.95%) |
Dec 26, 2014 | 12.50 | 12.78 | 12.50 | 12.63 | 27,256 | +0.21(+1.69%) |
Dec 24, 2014 | 12.52 | 12.42 | 12.42 | 12.42 | 26,100 | -0.04(-0.32%) |
Dec 23, 2014 | 12.23 | 12.77 | 12.14 | 12.46 | 39,575 | +0.24(+1.96%) |
Dec 22, 2014 | 12.03 | 12.41 | 12.03 | 12.22 | 35,329 | +0.13(+1.08%) |
Dec 19, 2014 | 12.09 | 12.39 | 11.99 | 12.09 | 187,610 | +0.02(+0.17%) |
Dec 18, 2014 | 11.81 | 12.11 | 11.65 | 12.07 | 192,469 | +0.44(+3.78%) |
Dec 17, 2014 | 11.35 | 11.75 | 11.18 | 11.63 | 80,823 | +0.30(+2.65%) |
Dec 16, 2014 | 11.10 | 11.52 | 10.98 | 11.33 | 56,204 | +0.23(+2.07%) |
Dec 15, 2014 | 11.24 | 11.34 | 11.00 | 11.10 | 74,598 | -0.05(-0.45%) |
Dec 12, 2014 | 11.23 | 11.33 | 10.98 | 11.15 | 66,747 | -0.25(-2.19%) |
Dec 11, 2014 | 11.39 | 11.63 | 11.35 | 11.40 | 49,133 | +0.14(+1.24%) |
Dec 10, 2014 | 11.79 | 11.91 | 11.18 | 11.26 | 126,843 | -0.60(-5.06%) |
Dec 09, 2014 | 11.30 | 11.89 | 11.23 | 11.86 | 76,820 | +0.41(+3.58%) |
Dec 08, 2014 | 11.75 | 11.87 | 11.39 | 11.45 | 57,137 | -0.32(-2.72%) |
Dec 05, 2014 | 11.73 | 11.86 | 11.72 | 11.77 | 42,075 | +0.12(+1.03%) |
Dec 04, 2014 | 11.42 | 11.72 | 11.38 | 11.65 | 81,936 | +0.24(+2.10%) |
Dec 03, 2014 | 11.11 | 11.55 | 11.11 | 11.41 | 79,243 | +0.33(+2.98%) |
Dec 02, 2014 | 10.90 | 11.30 | 10.82 | 11.08 | 50,724 | +0.21(+1.93%) |
Dec 01, 2014 | 10.85 | 11.05 | 10.75 | 10.87 | 74,617 | +0.01(+0.09%) |
Nov 28, 2014 | 11.05 | 11.14 | 10.84 | 10.86 | 45,165 | -0.24(-2.16%) |
Nov 26, 2014 | 11.21 | 11.10 | 11.10 | 11.10 | 71,200 | -0.09(-0.80%) |
Nov 25, 2014 | 11.46 | 11.54 | 11.04 | 11.19 | 35,459 | -0.18(-1.58%) |
Nov 24, 2014 | 11.04 | 11.40 | 11.04 | 11.37 | 55,447 | +0.37(+3.36%) |
Nov 21, 2014 | 11.25 | 11.32 | 10.87 | 11.00 | 92,788 | -0.10(-0.90%) |
Nov 20, 2014 | 10.92 | 11.12 | 10.83 | 11.10 | 80,378 | +0.10(+0.91%) |
Nov 19, 2014 | 11.50 | 11.70 | 10.98 | 11.00 | 74,217 | -0.68(-5.82%) |
Nov 18, 2014 | 11.55 | 11.81 | 11.49 | 11.68 | 84,696 | +0.18(+1.57%) |
Nov 17, 2014 | 11.68 | 11.77 | 11.38 | 11.50 | 78,775 | -0.22(-1.88%) |
Nov 14, 2014 | 11.59 | 11.77 | 11.49 | 11.72 | 51,152 | +0.15(+1.30%) |
Nov 13, 2014 | 11.82 | 11.90 | 11.48 | 11.57 | 51,480 | -0.28(-2.36%) |
Nov 12, 2014 | 11.75 | 11.93 | 11.71 | 11.85 | 69,434 | +0.02(+0.17%) |
Nov 11, 2014 | 12.01 | 12.01 | 11.65 | 11.83 | 89,506 | -0.17(-1.42%) |
Nov 10, 2014 | 11.77 | 12.10 | 11.62 | 12.00 | 450,159 | +0.25(+2.13%) |
Nov 07, 2014 | 11.56 | 11.85 | 11.10 | 11.75 | 300,469 | -0.40(-3.29%) |
Nov 06, 2014 | 12.68 | 12.75 | 12.06 | 12.15 | 227,252 | -0.81(-6.25%) |
Nov 05, 2014 | 12.82 | 13.02 | 12.82 | 12.96 | 80,410 | +0.15(+1.17%) |
Nov 04, 2014 | 12.95 | 13.00 | 12.77 | 12.81 | 37,913 | -0.19(-1.46%) |