Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.01 | 12.32 | 12.01 | 12.02 | 111,542 | +0.13(+1.05%) |
Jan 29, 2015 | 12.27 | 12.27 | 11.90 | 11.90 | 130,477 | -0.31(-2.56%) |
Jan 28, 2015 | 11.99 | 12.55 | 11.91 | 12.21 | 149,425 | +0.30(+2.50%) |
Jan 27, 2015 | 11.80 | 12.27 | 11.80 | 11.91 | 332,869 | +0.08(+0.66%) |
Jan 26, 2015 | 13.04 | 13.34 | 11.51 | 11.83 | 749,262 | -1.47(-11.06%) |
Jan 23, 2015 | 13.06 | 13.57 | 12.99 | 13.31 | 278,631 | +0.30(+2.29%) |
Jan 22, 2015 | 12.82 | 13.15 | 12.82 | 13.01 | 128,055 | +0.16(+1.22%) |
Jan 21, 2015 | 12.88 | 13.16 | 12.80 | 12.85 | 144,064 | +0.00(+0.00%) |
Jan 20, 2015 | 12.46 | 13.10 | 12.46 | 12.85 | 260,453 | +0.42(+3.40%) |
Jan 16, 2015 | 12.26 | 12.65 | 12.26 | 12.43 | 161,160 | +0.20(+1.66%) |
Jan 15, 2015 | 12.55 | 12.77 | 12.23 | 12.23 | 167,011 | -0.30(-2.37%) |
Jan 14, 2015 | 11.99 | 12.65 | 11.99 | 12.52 | 291,535 | +0.23(+1.91%) |
Jan 13, 2015 | 12.01 | 12.34 | 11.91 | 12.29 | 292,260 | +0.31(+2.61%) |
Jan 12, 2015 | 12.07 | 12.32 | 11.82 | 11.98 | 279,510 | -0.20(-1.67%) |
Jan 09, 2015 | 12.40 | 12.55 | 12.18 | 12.18 | 198,847 | -0.28(-2.26%) |
Jan 08, 2015 | 12.55 | 12.76 | 12.34 | 12.46 | 201,061 | +0.02(+0.13%) |
Jan 07, 2015 | 12.71 | 12.77 | 12.37 | 12.44 | 164,357 | -0.09(-0.75%) |
Jan 06, 2015 | 13.12 | 13.26 | 12.52 | 12.54 | 121,954 | -0.47(-3.61%) |
Jan 05, 2015 | 12.99 | 13.35 | 12.93 | 13.01 | 123,211 | -0.14(-1.07%) |
Jan 02, 2015 | 13.07 | 13.48 | 12.99 | 13.15 | 152,772 | +0.14(+1.08%) |
Dec 31, 2014 | 13.34 | 13.01 | 13.01 | 13.01 | 135,111 | -0.33(-2.46%) |
Dec 30, 2014 | 13.15 | 13.49 | 13.13 | 13.34 | 98,107 | -0.02(-0.12%) |
Dec 29, 2014 | 13.63 | 13.74 | 13.32 | 13.35 | 94,467 | -0.23(-1.73%) |
Dec 26, 2014 | 13.35 | 13.70 | 13.27 | 13.59 | 74,429 | +0.30(+2.24%) |
Dec 24, 2014 | 13.46 | 13.29 | 13.29 | 13.29 | 130,064 | -0.08(-0.58%) |
Dec 23, 2014 | 13.52 | 13.68 | 13.30 | 13.37 | 108,773 | -0.05(-0.35%) |
Dec 22, 2014 | 13.26 | 13.45 | 13.15 | 13.42 | 251,084 | +0.14(+1.06%) |
Dec 19, 2014 | 12.84 | 13.35 | 12.68 | 13.27 | 174,105 | +0.63(+4.95%) |
Dec 18, 2014 | 11.90 | 12.74 | 11.90 | 12.65 | 256,258 | +0.86(+7.30%) |
Dec 17, 2014 | 11.83 | 12.12 | 11.62 | 11.79 | 273,738 | -0.14(-1.18%) |
Dec 16, 2014 | 12.54 | 12.60 | 11.82 | 11.93 | 283,394 | -0.63(-4.99%) |
Dec 15, 2014 | 12.63 | 12.76 | 12.51 | 12.55 | 143,342 | -0.06(-0.50%) |
Dec 12, 2014 | 12.68 | 12.87 | 12.55 | 12.62 | 203,954 | -0.11(-0.86%) |
Dec 11, 2014 | 12.74 | 12.98 | 12.68 | 12.73 | 93,462 | -0.02(-0.12%) |
Dec 10, 2014 | 12.95 | 13.24 | 12.68 | 12.74 | 114,699 | -0.39(-2.98%) |
Dec 09, 2014 | 12.43 | 13.25 | 12.43 | 13.13 | 202,605 | +0.49(+3.84%) |
Dec 08, 2014 | 12.84 | 12.98 | 12.57 | 12.65 | 116,311 | -0.19(-1.46%) |
Dec 05, 2014 | 13.06 | 13.06 | 12.80 | 12.84 | 207,652 | -0.27(-2.03%) |
Dec 04, 2014 | 13.43 | 13.43 | 13.07 | 13.10 | 146,709 | -0.25(-1.88%) |
Dec 03, 2014 | 13.31 | 13.57 | 13.23 | 13.35 | 114,320 | -0.02(-0.12%) |
Dec 02, 2014 | 13.73 | 13.84 | 13.34 | 13.37 | 110,315 | -0.22(-1.61%) |
Dec 01, 2014 | 13.70 | 13.90 | 13.34 | 13.59 | 191,208 | -0.33(-2.36%) |
Nov 28, 2014 | 14.10 | 14.17 | 13.92 | 13.92 | 183,986 | -0.22(-1.55%) |
Nov 26, 2014 | 14.24 | 14.14 | 14.14 | 14.14 | 101,636 | +0.02(+0.11%) |
Nov 25, 2014 | 14.15 | 14.32 | 14.09 | 14.12 | 92,304 | -0.03(-0.22%) |
Nov 24, 2014 | 14.15 | 14.34 | 14.12 | 14.15 | 129,838 | -0.02(-0.11%) |
Nov 21, 2014 | 14.40 | 14.40 | 14.09 | 14.17 | 194,015 | -0.06(-0.44%) |
Nov 20, 2014 | 14.39 | 14.39 | 14.09 | 14.23 | 196,638 | -0.25(-1.73%) |
Nov 19, 2014 | 14.78 | 14.86 | 14.48 | 14.48 | 113,202 | -0.30(-2.01%) |
Nov 18, 2014 | 15.12 | 15.36 | 14.71 | 14.78 | 120,342 | -0.49(-3.18%) |
Nov 17, 2014 | 15.28 | 15.79 | 15.22 | 15.26 | 141,886 | -0.06(-0.41%) |
Nov 14, 2014 | 14.81 | 15.59 | 14.63 | 15.33 | 303,431 | -0.05(-0.31%) |
Nov 13, 2014 | 15.89 | 15.92 | 15.04 | 15.37 | 247,375 | -0.52(-3.25%) |
Nov 12, 2014 | 15.81 | 16.01 | 15.70 | 15.89 | 153,625 | -0.13(-0.78%) |
Nov 11, 2014 | 16.37 | 16.37 | 15.72 | 16.01 | 159,240 | -0.25(-1.54%) |
Nov 10, 2014 | 15.97 | 16.28 | 15.86 | 16.26 | 139,245 | +0.30(+1.86%) |
Nov 07, 2014 | 15.94 | 16.04 | 15.67 | 15.97 | 176,564 | +0.09(+0.59%) |
Nov 06, 2014 | 15.37 | 15.97 | 15.37 | 15.87 | 123,433 | +0.38(+2.42%) |
Nov 05, 2014 | 16.30 | 16.30 | 15.42 | 15.50 | 127,017 | -0.63(-3.88%) |
Nov 04, 2014 | 15.79 | 16.25 | 15.76 | 16.12 | 132,783 | +0.17(+1.08%) |