Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.35 | 13.53 | 13.04 | 13.05 | 1,036,476 | -0.39(-2.87%) |
Jan 29, 2015 | 13.22 | 13.49 | 12.88 | 13.43 | 1,099,324 | +0.21(+1.58%) |
Jan 28, 2015 | 14.04 | 14.04 | 13.07 | 13.22 | 1,252,682 | -0.74(-5.28%) |
Jan 27, 2015 | 13.77 | 14.33 | 13.57 | 13.96 | 1,240,213 | +0.01(+0.06%) |
Jan 26, 2015 | 13.36 | 13.98 | 13.15 | 13.95 | 1,120,843 | +0.57(+4.26%) |
Jan 23, 2015 | 13.43 | 13.81 | 13.16 | 13.38 | 1,554,591 | -0.02(-0.12%) |
Jan 22, 2015 | 12.73 | 13.41 | 12.47 | 13.40 | 1,160,376 | +0.75(+5.96%) |
Jan 21, 2015 | 13.12 | 13.35 | 12.44 | 12.65 | 784,644 | -0.67(-5.03%) |
Jan 20, 2015 | 13.18 | 13.35 | 12.71 | 13.32 | 843,383 | +0.15(+1.15%) |
Jan 16, 2015 | 12.55 | 13.25 | 12.55 | 13.17 | 748,747 | +0.54(+4.31%) |
Jan 15, 2015 | 13.08 | 13.30 | 12.60 | 12.62 | 741,537 | -0.40(-3.09%) |
Jan 14, 2015 | 12.64 | 13.30 | 12.60 | 13.02 | 823,212 | +0.19(+1.50%) |
Jan 13, 2015 | 12.98 | 13.29 | 12.59 | 12.83 | 1,473,392 | +0.00(+0.00%) |
Jan 12, 2015 | 12.82 | 12.96 | 12.63 | 12.83 | 853,735 | +0.02(+0.13%) |
Jan 09, 2015 | 12.81 | 12.96 | 12.44 | 12.81 | 498,048 | +0.04(+0.33%) |
Jan 08, 2015 | 12.98 | 12.98 | 12.53 | 12.77 | 851,983 | -0.14(-1.10%) |
Jan 07, 2015 | 12.29 | 12.94 | 12.21 | 12.91 | 872,417 | +0.72(+5.91%) |
Jan 06, 2015 | 12.45 | 12.76 | 11.88 | 12.19 | 1,239,923 | -0.16(-1.29%) |
Jan 05, 2015 | 12.76 | 12.86 | 12.19 | 12.35 | 1,701,967 | -0.61(-4.72%) |
Jan 02, 2015 | 12.94 | 13.28 | 12.77 | 12.96 | 1,151,365 | +0.13(+1.04%) |
Dec 31, 2014 | 12.71 | 12.83 | 12.83 | 12.83 | 1,020,989 | +0.22(+1.73%) |
Dec 30, 2014 | 12.53 | 12.83 | 12.40 | 12.61 | 1,011,228 | +0.08(+0.67%) |
Dec 29, 2014 | 12.49 | 12.82 | 12.36 | 12.53 | 1,680,681 | +0.01(+0.07%) |
Dec 26, 2014 | 12.32 | 12.57 | 12.29 | 12.52 | 407,171 | +0.32(+2.61%) |
Dec 24, 2014 | 11.99 | 12.20 | 12.20 | 12.20 | 290,022 | +0.21(+1.75%) |
Dec 23, 2014 | 12.23 | 12.46 | 11.58 | 11.99 | 821,963 | -0.20(-1.65%) |
Dec 22, 2014 | 12.38 | 12.50 | 11.88 | 12.19 | 446,030 | -0.19(-1.55%) |
Dec 19, 2014 | 12.59 | 12.74 | 11.89 | 12.39 | 1,961,827 | -0.23(-1.79%) |
Dec 18, 2014 | 12.44 | 12.62 | 12.31 | 12.61 | 1,069,402 | +0.33(+2.66%) |
Dec 17, 2014 | 11.53 | 12.30 | 11.48 | 12.29 | 857,172 | +0.73(+6.30%) |
Dec 16, 2014 | 11.40 | 12.01 | 11.34 | 11.56 | 787,835 | +0.08(+0.73%) |
Dec 15, 2014 | 12.64 | 12.65 | 11.47 | 11.47 | 1,351,746 | -1.09(-8.67%) |
Dec 12, 2014 | 12.30 | 12.85 | 12.30 | 12.56 | 2,092,797 | +0.08(+0.60%) |
Dec 11, 2014 | 12.38 | 12.56 | 12.08 | 12.49 | 953,090 | +0.23(+1.84%) |
Dec 10, 2014 | 12.40 | 12.46 | 12.24 | 12.26 | 629,700 | -0.20(-1.61%) |
Dec 09, 2014 | 11.86 | 12.47 | 11.62 | 12.46 | 725,770 | +0.48(+3.98%) |
Dec 08, 2014 | 12.00 | 12.35 | 11.95 | 11.98 | 687,972 | -0.03(-0.21%) |
Dec 05, 2014 | 11.87 | 12.04 | 11.85 | 12.01 | 647,873 | +0.13(+1.06%) |
Dec 04, 2014 | 11.80 | 11.92 | 11.62 | 11.88 | 697,940 | +0.08(+0.71%) |
Dec 03, 2014 | 11.82 | 11.83 | 11.56 | 11.80 | 509,502 | +0.02(+0.14%) |
Dec 02, 2014 | 11.49 | 11.83 | 11.49 | 11.78 | 1,035,558 | +0.32(+2.78%) |
Dec 01, 2014 | 11.57 | 11.89 | 11.41 | 11.47 | 771,958 | -0.13(-1.08%) |
Nov 28, 2014 | 11.93 | 12.08 | 11.54 | 11.59 | 487,103 | -0.28(-2.33%) |
Nov 26, 2014 | 11.55 | 11.87 | 11.87 | 11.87 | 484,644 | +0.30(+2.61%) |
Nov 25, 2014 | 11.58 | 11.68 | 11.31 | 11.57 | 748,741 | +0.03(+0.22%) |
Nov 24, 2014 | 11.62 | 11.91 | 11.42 | 11.54 | 682,144 | -0.05(-0.43%) |
Nov 21, 2014 | 11.66 | 11.73 | 11.48 | 11.59 | 779,594 | +0.14(+1.24%) |
Nov 20, 2014 | 11.05 | 11.62 | 11.03 | 11.45 | 807,696 | +0.39(+3.48%) |
Nov 19, 2014 | 11.23 | 11.41 | 11.05 | 11.06 | 1,106,126 | -0.16(-1.42%) |
Nov 18, 2014 | 11.14 | 11.66 | 10.93 | 11.22 | 1,620,163 | +0.14(+1.29%) |
Nov 17, 2014 | 10.98 | 11.24 | 10.77 | 11.08 | 791,682 | +0.08(+0.76%) |
Nov 14, 2014 | 11.29 | 11.29 | 10.88 | 11.00 | 640,538 | -0.30(-2.67%) |
Nov 13, 2014 | 11.52 | 11.59 | 11.02 | 11.30 | 781,795 | -0.22(-1.89%) |
Nov 12, 2014 | 11.57 | 11.62 | 11.29 | 11.52 | 668,678 | -0.13(-1.08%) |
Nov 11, 2014 | 11.58 | 11.91 | 11.50 | 11.64 | 1,177,939 | +0.05(+0.43%) |
Nov 10, 2014 | 11.67 | 11.86 | 11.43 | 11.59 | 1,032,983 | +0.00(+0.04%) |
Nov 07, 2014 | 11.26 | 11.73 | 10.91 | 11.59 | 1,201,983 | +0.35(+3.09%) |
Nov 06, 2014 | 10.23 | 11.25 | 10.07 | 11.24 | 2,013,378 | +0.70(+6.59%) |
Nov 05, 2014 | 10.63 | 10.88 | 10.21 | 10.54 | 4,021,115 | -0.80(-7.02%) |
Nov 04, 2014 | 11.17 | 11.51 | 11.01 | 11.34 | 1,099,494 | +0.03(+0.30%) |