Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.55 | 11.22 | 10.39 | 10.97 | 4,420,593 | +0.34(+3.21%) |
Jan 29, 2015 | 10.61 | 10.65 | 10.40 | 10.63 | 5,400,953 | +0.06(+0.56%) |
Jan 28, 2015 | 10.69 | 10.87 | 10.53 | 10.57 | 5,162,653 | -0.17(-1.59%) |
Jan 27, 2015 | 10.53 | 10.77 | 10.47 | 10.74 | 4,782,717 | -0.10(-0.94%) |
Jan 26, 2015 | 10.59 | 10.90 | 10.47 | 10.85 | 4,629,557 | +0.22(+2.09%) |
Jan 23, 2015 | 10.94 | 10.94 | 10.44 | 10.63 | 5,010,905 | -0.35(-3.18%) |
Jan 22, 2015 | 11.11 | 11.15 | 10.82 | 10.97 | 7,134,864 | +0.02(+0.16%) |
Jan 21, 2015 | 10.46 | 11.02 | 10.37 | 10.96 | 6,417,301 | +0.66(+6.46%) |
Jan 20, 2015 | 10.16 | 10.37 | 10.06 | 10.29 | 4,882,182 | +0.19(+1.86%) |
Jan 16, 2015 | 9.748 | 10.17 | 9.739 | 10.11 | 5,367,248 | +0.42(+4.31%) |
Jan 15, 2015 | 10.01 | 10.03 | 9.637 | 9.688 | 6,589,604 | -0.12(-1.22%) |
Jan 14, 2015 | 9.117 | 9.824 | 8.904 | 9.807 | 9,118,936 | -0.66(-6.27%) |
Jan 13, 2015 | 11.07 | 11.10 | 10.29 | 10.46 | 10,757,241 | -0.66(-5.90%) |
Jan 12, 2015 | 11.39 | 11.39 | 10.94 | 11.12 | 7,684,425 | -0.46(-3.97%) |
Jan 09, 2015 | 11.73 | 11.74 | 11.53 | 11.58 | 2,509,748 | -0.16(-1.38%) |
Jan 08, 2015 | 11.38 | 11.92 | 11.32 | 11.74 | 4,122,575 | +0.51(+4.55%) |
Jan 07, 2015 | 11.29 | 11.38 | 11.14 | 11.23 | 3,195,822 | +0.00(+0.00%) |
Jan 06, 2015 | 11.30 | 11.52 | 11.22 | 11.23 | 5,371,089 | -0.07(-0.60%) |
Jan 05, 2015 | 11.54 | 11.66 | 11.09 | 11.30 | 6,945,794 | -0.42(-3.56%) |
Jan 02, 2015 | 11.58 | 11.77 | 11.46 | 11.72 | 3,941,248 | +0.09(+0.81%) |
Dec 31, 2014 | 11.70 | 11.62 | 11.62 | 11.62 | 3,100,888 | -0.10(-0.87%) |
Dec 30, 2014 | 11.61 | 11.89 | 11.58 | 11.72 | 3,355,195 | +0.12(+1.03%) |
Dec 29, 2014 | 11.55 | 11.83 | 11.47 | 11.61 | 3,997,071 | +0.06(+0.52%) |
Dec 26, 2014 | 11.50 | 11.67 | 11.28 | 11.55 | 2,633,658 | +0.19(+1.65%) |
Dec 24, 2014 | 11.28 | 11.36 | 11.36 | 11.36 | 3,101,475 | -0.04(-0.37%) |
Dec 23, 2014 | 10.92 | 11.62 | 10.87 | 11.40 | 4,944,647 | +0.45(+4.12%) |
Dec 22, 2014 | 11.19 | 11.25 | 10.86 | 10.95 | 4,116,313 | -0.34(-3.02%) |
Dec 19, 2014 | 11.09 | 11.37 | 11.04 | 11.29 | 5,886,297 | +0.32(+2.87%) |
Dec 18, 2014 | 10.88 | 11.02 | 10.53 | 10.97 | 9,208,107 | +0.44(+4.21%) |
Dec 17, 2014 | 9.901 | 10.63 | 9.739 | 10.53 | 7,609,024 | +1.00(+10.46%) |
Dec 16, 2014 | 9.433 | 9.893 | 9.381 | 9.535 | 6,821,091 | +0.06(+0.63%) |
Dec 15, 2014 | 9.552 | 9.765 | 9.450 | 9.475 | 6,417,275 | +0.04(+0.45%) |
Dec 12, 2014 | 9.935 | 10.03 | 9.415 | 9.433 | 9,466,266 | -0.66(-6.50%) |
Dec 11, 2014 | 10.64 | 10.92 | 10.00 | 10.09 | 8,546,122 | -0.62(-5.81%) |
Dec 10, 2014 | 11.29 | 11.33 | 10.60 | 10.71 | 5,423,034 | -0.69(-6.06%) |
Dec 09, 2014 | 11.14 | 11.80 | 11.14 | 11.40 | 4,635,488 | -0.01(-0.07%) |
Dec 08, 2014 | 11.85 | 12.00 | 11.20 | 11.41 | 3,411,168 | -0.58(-4.80%) |
Dec 05, 2014 | 12.16 | 12.23 | 11.84 | 11.99 | 3,186,223 | -0.12(-1.02%) |
Dec 04, 2014 | 12.61 | 12.71 | 12.05 | 12.11 | 3,111,786 | -0.57(-4.48%) |
Dec 03, 2014 | 12.39 | 12.91 | 12.31 | 12.68 | 4,022,414 | +0.32(+2.60%) |
Dec 02, 2014 | 12.59 | 12.92 | 12.35 | 12.36 | 4,192,159 | -0.12(-0.99%) |
Dec 01, 2014 | 12.87 | 12.87 | 12.28 | 12.48 | 4,723,700 | -0.28(-2.19%) |
Nov 28, 2014 | 13.32 | 13.35 | 12.48 | 12.76 | 4,926,667 | -1.07(-7.73%) |
Nov 26, 2014 | 14.11 | 13.83 | 13.83 | 13.83 | 2,066,910 | -0.22(-1.58%) |
Nov 25, 2014 | 13.90 | 14.12 | 13.84 | 14.05 | 3,752,363 | +0.16(+1.18%) |
Nov 24, 2014 | 14.69 | 14.69 | 13.82 | 13.89 | 4,257,887 | -0.70(-4.79%) |
Nov 21, 2014 | 13.71 | 14.71 | 13.70 | 14.59 | 8,006,184 | +1.33(+10.06%) |
Nov 20, 2014 | 12.82 | 13.31 | 12.82 | 13.25 | 3,094,303 | +0.24(+1.83%) |
Nov 19, 2014 | 13.31 | 13.38 | 12.82 | 13.01 | 5,187,129 | -0.42(-3.12%) |
Nov 18, 2014 | 13.36 | 13.51 | 13.23 | 13.43 | 3,298,526 | +0.11(+0.80%) |
Nov 17, 2014 | 13.15 | 13.51 | 12.96 | 13.33 | 3,353,466 | +0.14(+1.06%) |
Nov 14, 2014 | 12.78 | 13.24 | 12.70 | 13.19 | 3,185,568 | +0.40(+3.15%) |
Nov 13, 2014 | 13.24 | 13.35 | 12.74 | 12.78 | 3,170,532 | -0.50(-3.78%) |
Nov 12, 2014 | 13.24 | 13.57 | 13.11 | 13.29 | 3,274,199 | +0.03(+0.25%) |
Nov 11, 2014 | 13.10 | 13.38 | 13.09 | 13.25 | 2,374,475 | +0.01(+0.06%) |
Nov 10, 2014 | 13.78 | 13.88 | 13.17 | 13.24 | 4,177,411 | -0.40(-2.95%) |
Nov 07, 2014 | 12.58 | 13.68 | 12.53 | 13.65 | 4,995,805 | +1.15(+9.22%) |
Nov 06, 2014 | 12.62 | 12.78 | 12.41 | 12.50 | 3,202,253 | -0.21(-1.62%) |
Nov 05, 2014 | 12.35 | 12.88 | 12.13 | 12.70 | 3,935,823 | +0.37(+3.00%) |
Nov 04, 2014 | 12.74 | 12.77 | 12.26 | 12.33 | 4,608,014 | -0.58(-4.46%) |