Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.56 | 11.88 | 11.56 | 11.85 | 25,812 | -0.20(-1.66%) |
Jan 29, 2015 | 10.70 | 12.16 | 10.56 | 12.05 | 31,393 | +1.49(+14.11%) |
Jan 28, 2015 | 10.95 | 10.95 | 10.50 | 10.56 | 6,436 | -0.21(-1.95%) |
Jan 27, 2015 | 10.35 | 10.83 | 10.35 | 10.77 | 9,448 | +0.24(+2.28%) |
Jan 26, 2015 | 10.60 | 11.60 | 10.30 | 10.53 | 21,837 | -0.07(-0.66%) |
Jan 23, 2015 | 10.52 | 10.76 | 10.52 | 10.60 | 6,611 | +0.08(+0.76%) |
Jan 22, 2015 | 10.73 | 11.17 | 10.41 | 10.52 | 18,203 | -0.41(-3.75%) |
Jan 21, 2015 | 10.35 | 10.99 | 10.30 | 10.93 | 24,120 | +0.48(+4.59%) |
Jan 20, 2015 | 10.65 | 10.69 | 10.30 | 10.45 | 18,679 | -0.19(-1.79%) |
Jan 16, 2015 | 10.26 | 10.80 | 10.15 | 10.64 | 10,186 | +0.35(+3.40%) |
Jan 15, 2015 | 10.00 | 10.50 | 9.790 | 10.29 | 35,909 | +0.39(+3.94%) |
Jan 14, 2015 | 10.50 | 10.85 | 9.800 | 9.900 | 42,010 | -0.60(-5.71%) |
Jan 13, 2015 | 10.35 | 10.85 | 10.35 | 10.50 | 40,680 | +0.44(+4.37%) |
Jan 12, 2015 | 10.51 | 11.33 | 9.520 | 10.06 | 128,321 | -0.45(-4.28%) |
Jan 09, 2015 | 11.03 | 11.47 | 10.25 | 10.51 | 94,928 | -1.03(-8.93%) |
Jan 08, 2015 | 12.35 | 12.54 | 11.49 | 11.54 | 79,353 | -0.82(-6.63%) |
Jan 07, 2015 | 12.52 | 12.52 | 12.04 | 12.36 | 31,014 | -0.06(-0.48%) |
Jan 06, 2015 | 12.38 | 12.85 | 12.15 | 12.42 | 19,707 | -0.26(-2.05%) |
Jan 05, 2015 | 13.24 | 13.24 | 11.75 | 12.68 | 67,635 | -0.46(-3.50%) |
Jan 02, 2015 | 13.18 | 13.21 | 12.60 | 13.14 | 36,020 | +0.14(+1.08%) |
Dec 31, 2014 | 12.70 | 13.00 | 13.00 | 13.00 | 29,900 | +0.00(+0.00%) |
Dec 30, 2014 | 12.94 | 13.25 | 12.79 | 13.00 | 20,201 | -0.06(-0.46%) |
Dec 29, 2014 | 13.15 | 13.58 | 12.84 | 13.06 | 38,749 | -0.33(-2.46%) |
Dec 26, 2014 | 13.42 | 13.59 | 12.86 | 13.39 | 14,052 | +0.61(+4.77%) |
Dec 24, 2014 | 13.11 | 12.78 | 12.78 | 12.78 | 20,200 | -0.19(-1.46%) |
Dec 23, 2014 | 13.27 | 13.27 | 12.72 | 12.97 | 27,165 | -0.22(-1.67%) |
Dec 22, 2014 | 13.00 | 13.27 | 12.70 | 13.19 | 44,287 | -0.08(-0.60%) |
Dec 19, 2014 | 13.42 | 13.62 | 13.01 | 13.27 | 16,666 | -0.18(-1.34%) |
Dec 18, 2014 | 13.88 | 13.88 | 13.02 | 13.45 | 24,655 | -0.34(-2.47%) |
Dec 17, 2014 | 12.80 | 13.91 | 12.80 | 13.79 | 22,216 | +0.99(+7.73%) |
Dec 16, 2014 | 13.30 | 13.85 | 11.86 | 12.80 | 85,899 | -1.21(-8.64%) |
Dec 15, 2014 | 14.98 | 14.98 | 13.82 | 14.01 | 50,447 | -0.03(-0.21%) |
Dec 12, 2014 | 14.63 | 14.88 | 13.71 | 14.04 | 34,787 | -0.66(-4.49%) |
Dec 11, 2014 | 14.27 | 14.85 | 13.78 | 14.70 | 73,966 | +0.67(+4.78%) |
Dec 10, 2014 | 13.48 | 14.14 | 13.40 | 14.03 | 42,143 | +0.59(+4.39%) |
Dec 09, 2014 | 13.55 | 14.21 | 13.06 | 13.44 | 49,429 | -0.83(-5.82%) |
Dec 08, 2014 | 14.30 | 15.24 | 13.39 | 14.27 | 155,656 | +0.18(+1.28%) |
Dec 05, 2014 | 14.15 | 14.52 | 13.60 | 14.09 | 47,157 | +0.14(+1.00%) |
Dec 04, 2014 | 13.17 | 13.95 | 12.82 | 13.95 | 141,640 | +0.85(+6.49%) |
Dec 03, 2014 | 12.26 | 13.35 | 12.10 | 13.10 | 97,636 | +1.07(+8.89%) |
Dec 02, 2014 | 11.90 | 12.41 | 11.50 | 12.03 | 42,250 | +0.63(+5.53%) |
Dec 01, 2014 | 12.70 | 12.70 | 11.05 | 11.40 | 128,097 | -1.35(-10.59%) |
Nov 28, 2014 | 12.56 | 12.91 | 12.45 | 12.75 | 21,020 | -0.24(-1.85%) |
Nov 26, 2014 | 12.95 | 12.99 | 12.99 | 12.99 | 37,800 | +0.04(+0.31%) |
Nov 25, 2014 | 12.74 | 13.34 | 12.65 | 12.95 | 50,875 | -0.05(-0.38%) |
Nov 24, 2014 | 12.95 | 13.40 | 12.80 | 13.00 | 158,094 | +0.63(+5.09%) |
Nov 21, 2014 | 11.63 | 12.76 | 11.63 | 12.37 | 96,235 | +0.27(+2.23%) |
Nov 20, 2014 | 11.82 | 12.10 | 11.63 | 12.10 | 79,336 | +0.40(+3.42%) |
Nov 19, 2014 | 11.94 | 12.23 | 11.60 | 11.70 | 40,500 | +0.07(+0.60%) |
Nov 18, 2014 | 12.10 | 12.25 | 11.50 | 11.63 | 161,550 | +0.10(+0.87%) |
Nov 17, 2014 | 10.95 | 12.40 | 10.60 | 11.53 | 326,467 | +1.04(+9.91%) |
Nov 14, 2014 | 10.00 | 11.00 | 10.00 | 10.49 | 360,714 | +1.19(+12.80%) |
Nov 13, 2014 | 9.100 | 9.300 | 9.100 | 9.300 | 900 | +0.17(+1.86%) |
Nov 12, 2014 | 8.960 | 9.200 | 8.800 | 9.130 | 16,706 | +0.13(+1.44%) |
Nov 11, 2014 | 9.010 | 9.100 | 9.000 | 9.000 | 1,350 | +0.00(+0.00%) |
Nov 10, 2014 | 9.030 | 9.200 | 9.000 | 9.000 | 6,276 | -0.20(-2.17%) |