Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.50 | 11.69 | 11.40 | 11.51 | 154,073 | -0.12(-1.03%) |
Jan 29, 2015 | 11.75 | 11.75 | 11.32 | 11.63 | 136,014 | -0.06(-0.51%) |
Jan 28, 2015 | 12.28 | 12.28 | 11.57 | 11.69 | 169,162 | -0.56(-4.57%) |
Jan 27, 2015 | 12.40 | 12.44 | 12.21 | 12.25 | 36,383 | -0.24(-1.92%) |
Jan 26, 2015 | 12.49 | 12.71 | 12.25 | 12.49 | 54,437 | -0.09(-0.72%) |
Jan 23, 2015 | 12.56 | 12.74 | 12.27 | 12.58 | 356,458 | -0.07(-0.55%) |
Jan 22, 2015 | 12.53 | 12.68 | 12.11 | 12.65 | 232,719 | +0.23(+1.85%) |
Jan 21, 2015 | 12.70 | 12.70 | 12.30 | 12.42 | 118,743 | -0.32(-2.51%) |
Jan 20, 2015 | 12.43 | 12.82 | 12.33 | 12.74 | 127,347 | +0.28(+2.25%) |
Jan 16, 2015 | 12.35 | 12.50 | 12.16 | 12.46 | 81,119 | +0.03(+0.24%) |
Jan 15, 2015 | 12.30 | 12.55 | 12.13 | 12.43 | 90,925 | +0.06(+0.49%) |
Jan 14, 2015 | 12.47 | 12.59 | 12.15 | 12.37 | 115,364 | -0.19(-1.51%) |
Jan 13, 2015 | 12.88 | 13.02 | 12.25 | 12.56 | 104,912 | -0.26(-2.03%) |
Jan 12, 2015 | 13.20 | 13.22 | 12.57 | 12.82 | 104,950 | -0.32(-2.44%) |
Jan 09, 2015 | 13.20 | 13.43 | 12.81 | 13.14 | 111,896 | +0.24(+1.86%) |
Jan 08, 2015 | 13.09 | 13.09 | 12.67 | 12.90 | 122,213 | +0.05(+0.39%) |
Jan 07, 2015 | 12.67 | 12.88 | 12.57 | 12.85 | 34,563 | +0.21(+1.66%) |
Jan 06, 2015 | 12.88 | 13.12 | 12.57 | 12.64 | 53,468 | -0.31(-2.39%) |
Jan 05, 2015 | 12.97 | 13.10 | 12.73 | 12.95 | 65,702 | -0.13(-0.99%) |
Jan 02, 2015 | 13.23 | 13.23 | 12.56 | 13.08 | 65,439 | -0.15(-1.13%) |
Dec 31, 2014 | 13.13 | 13.23 | 13.23 | 13.23 | 71,400 | +0.10(+0.76%) |
Dec 30, 2014 | 13.10 | 13.40 | 13.07 | 13.13 | 26,264 | +0.04(+0.31%) |
Dec 29, 2014 | 13.51 | 13.57 | 13.02 | 13.09 | 81,292 | -0.54(-3.96%) |
Dec 26, 2014 | 12.99 | 13.72 | 12.97 | 13.63 | 52,873 | +0.64(+4.93%) |
Dec 24, 2014 | 12.90 | 12.99 | 12.99 | 12.99 | 27,900 | +0.01(+0.08%) |
Dec 23, 2014 | 13.13 | 13.23 | 12.89 | 12.98 | 47,223 | -0.06(-0.46%) |
Dec 22, 2014 | 12.88 | 13.17 | 12.73 | 13.04 | 310,334 | +0.24(+1.87%) |
Dec 19, 2014 | 13.13 | 13.13 | 12.70 | 12.80 | 353,380 | -0.38(-2.88%) |
Dec 18, 2014 | 13.24 | 13.24 | 13.13 | 13.18 | 134,741 | +0.03(+0.23%) |
Dec 17, 2014 | 12.98 | 13.24 | 12.88 | 13.15 | 154,840 | +0.27(+2.10%) |
Dec 16, 2014 | 12.72 | 13.11 | 12.65 | 12.88 | 78,242 | +0.13(+1.02%) |
Dec 15, 2014 | 12.70 | 12.80 | 12.57 | 12.75 | 91,897 | +0.17(+1.35%) |
Dec 12, 2014 | 12.55 | 12.75 | 12.50 | 12.58 | 94,260 | -0.13(-1.02%) |
Dec 11, 2014 | 12.70 | 12.90 | 12.69 | 12.71 | 77,524 | -0.01(-0.08%) |
Dec 10, 2014 | 12.90 | 12.98 | 12.69 | 12.72 | 59,459 | -0.19(-1.47%) |
Dec 09, 2014 | 12.80 | 12.99 | 12.71 | 12.91 | 182,020 | -0.04(-0.31%) |
Dec 08, 2014 | 12.75 | 12.99 | 12.75 | 12.95 | 256,931 | +0.20(+1.57%) |
Dec 05, 2014 | 13.61 | 13.20 | 12.71 | 12.75 | 1,654,092 | -0.86(-6.32%) |
Dec 04, 2014 | 13.60 | 13.80 | 13.17 | 13.61 | 41,334 | +0.03(+0.22%) |
Dec 03, 2014 | 13.92 | 14.00 | 13.51 | 13.58 | 49,054 | -0.25(-1.81%) |
Dec 02, 2014 | 13.30 | 13.88 | 13.30 | 13.83 | 76,850 | +0.58(+4.38%) |
Dec 01, 2014 | 14.01 | 14.01 | 13.15 | 13.25 | 128,885 | -0.88(-6.23%) |
Nov 28, 2014 | 14.15 | 14.15 | 14.00 | 14.13 | 65,725 | +0.15(+1.07%) |
Nov 26, 2014 | 14.00 | 13.98 | 13.98 | 13.98 | 124,400 | +0.02(+0.14%) |
Nov 25, 2014 | 13.75 | 14.00 | 13.57 | 13.96 | 85,106 | +0.12(+0.87%) |
Nov 24, 2014 | 13.62 | 13.95 | 13.53 | 13.84 | 60,265 | +0.18(+1.32%) |
Nov 21, 2014 | 13.78 | 13.95 | 13.55 | 13.66 | 68,000 | +0.16(+1.19%) |
Nov 20, 2014 | 13.59 | 13.95 | 13.14 | 13.50 | 118,451 | -0.03(-0.22%) |
Nov 19, 2014 | 12.92 | 13.69 | 12.70 | 13.53 | 214,116 | +0.56(+4.32%) |
Nov 18, 2014 | 12.83 | 13.08 | 12.66 | 12.97 | 68,591 | +0.23(+1.81%) |
Nov 17, 2014 | 13.10 | 13.10 | 12.67 | 12.74 | 36,306 | -0.33(-2.52%) |
Nov 14, 2014 | 13.00 | 13.10 | 12.61 | 13.07 | 29,027 | +0.04(+0.31%) |
Nov 13, 2014 | 13.09 | 13.10 | 12.87 | 13.03 | 57,634 | -0.02(-0.15%) |
Nov 12, 2014 | 13.23 | 13.23 | 12.78 | 13.05 | 59,994 | +0.10(+0.77%) |
Nov 11, 2014 | 12.77 | 13.60 | 12.60 | 12.95 | 268,056 | -0.05(-0.38%) |
Nov 10, 2014 | 12.77 | 13.00 | 12.46 | 13.00 | 86,575 | +0.11(+0.85%) |
Nov 07, 2014 | 12.90 | 13.24 | 12.75 | 12.89 | 33,072 | +0.03(+0.23%) |
Nov 06, 2014 | 12.75 | 13.00 | 12.56 | 12.86 | 70,222 | +0.04(+0.31%) |
Nov 05, 2014 | 13.55 | 13.80 | 12.61 | 12.82 | 88,262 | -0.57(-4.26%) |
Nov 04, 2014 | 12.92 | 13.50 | 12.63 | 13.39 | 146,315 | +0.48(+3.72%) |