Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.26 | 12.52 | 11.76 | 12.46 | 127,710 | +0.22(+1.78%) |
Jan 29, 2015 | 11.96 | 12.28 | 11.62 | 12.24 | 166,018 | +0.21(+1.77%) |
Jan 28, 2015 | 12.36 | 12.44 | 11.98 | 12.03 | 76,910 | -0.31(-2.54%) |
Jan 27, 2015 | 12.37 | 12.59 | 12.00 | 12.34 | 173,909 | -0.15(-1.23%) |
Jan 26, 2015 | 12.00 | 12.91 | 11.83 | 12.50 | 239,573 | +0.54(+4.49%) |
Jan 23, 2015 | 11.76 | 12.18 | 11.64 | 11.96 | 207,459 | +0.17(+1.44%) |
Jan 22, 2015 | 12.04 | 12.16 | 11.70 | 11.79 | 233,578 | -0.23(-1.90%) |
Jan 21, 2015 | 11.59 | 12.13 | 11.42 | 12.02 | 855,531 | +0.19(+1.57%) |
Jan 20, 2015 | 11.96 | 11.96 | 11.56 | 11.83 | 173,392 | -0.07(-0.62%) |
Jan 16, 2015 | 11.34 | 12.00 | 11.34 | 11.91 | 339,218 | +0.23(+2.00%) |
Jan 15, 2015 | 11.19 | 11.75 | 11.19 | 11.67 | 714,857 | +0.63(+5.68%) |
Jan 14, 2015 | 11.43 | 11.43 | 10.89 | 11.05 | 1,044,085 | -0.49(-4.28%) |
Jan 13, 2015 | 12.15 | 12.26 | 11.51 | 11.54 | 272,938 | -0.56(-4.61%) |
Jan 12, 2015 | 12.28 | 12.28 | 11.98 | 12.10 | 105,538 | -0.31(-2.48%) |
Jan 09, 2015 | 12.70 | 12.79 | 12.40 | 12.41 | 407,864 | -0.34(-2.67%) |
Jan 08, 2015 | 12.74 | 13.29 | 12.64 | 12.75 | 351,824 | +0.01(+0.04%) |
Jan 07, 2015 | 12.83 | 13.04 | 12.43 | 12.74 | 493,797 | -0.41(-3.15%) |
Jan 06, 2015 | 13.56 | 13.78 | 12.79 | 13.16 | 174,773 | -0.39(-2.86%) |
Jan 05, 2015 | 14.34 | 14.62 | 13.47 | 13.54 | 386,678 | -1.02(-7.00%) |
Jan 02, 2015 | 14.18 | 14.74 | 14.15 | 14.56 | 1,012,055 | -0.05(-0.33%) |
Dec 31, 2014 | 14.31 | 14.61 | 14.61 | 14.61 | 601,318 | +0.26(+1.81%) |
Dec 30, 2014 | 13.79 | 14.59 | 13.73 | 14.35 | 448,430 | +0.55(+4.00%) |
Dec 29, 2014 | 12.72 | 13.87 | 12.72 | 13.80 | 663,049 | +1.00(+7.80%) |
Dec 26, 2014 | 12.59 | 13.13 | 12.58 | 12.80 | 153,559 | +0.24(+1.90%) |
Dec 24, 2014 | 12.25 | 12.56 | 12.56 | 12.56 | 186,323 | +0.26(+2.07%) |
Dec 23, 2014 | 12.34 | 12.65 | 12.22 | 12.31 | 2,006,025 | -0.09(-0.73%) |
Dec 22, 2014 | 12.88 | 12.97 | 12.31 | 12.40 | 703,860 | -0.53(-4.07%) |
Dec 19, 2014 | 12.96 | 13.05 | 12.69 | 12.92 | 908,671 | -0.02(-0.16%) |
Dec 18, 2014 | 12.86 | 13.04 | 12.45 | 12.94 | 2,995,352 | +0.24(+1.92%) |
Dec 17, 2014 | 13.02 | 13.36 | 12.36 | 12.70 | 1,630,912 | -0.08(-0.66%) |
Dec 16, 2014 | 12.73 | 13.28 | 12.30 | 12.78 | 1,239,355 | -0.01(-0.04%) |
Dec 15, 2014 | 13.44 | 13.52 | 12.76 | 12.79 | 207,096 | -0.55(-4.10%) |
Dec 12, 2014 | 13.17 | 13.43 | 12.28 | 13.34 | 906,445 | +0.05(+0.40%) |
Dec 11, 2014 | 12.90 | 13.45 | 12.90 | 13.28 | 581,063 | +0.30(+2.33%) |
Dec 10, 2014 | 13.49 | 13.77 | 12.54 | 12.98 | 1,883,230 | -0.63(-4.61%) |
Dec 09, 2014 | 13.31 | 13.74 | 13.26 | 13.61 | 769,418 | -0.19(-1.35%) |
Dec 08, 2014 | 14.57 | 14.69 | 13.67 | 13.79 | 1,022,722 | -0.95(-6.45%) |
Dec 05, 2014 | 14.88 | 14.96 | 14.68 | 14.74 | 191,064 | -0.11(-0.72%) |
Dec 04, 2014 | 15.13 | 15.24 | 14.83 | 14.85 | 265,673 | -0.38(-2.48%) |
Dec 03, 2014 | 14.99 | 15.55 | 14.77 | 15.23 | 601,024 | +0.36(+2.39%) |
Dec 02, 2014 | 14.18 | 14.99 | 14.18 | 14.87 | 356,046 | +0.62(+4.32%) |
Dec 01, 2014 | 14.56 | 14.85 | 14.01 | 14.26 | 752,582 | -0.46(-3.11%) |
Nov 28, 2014 | 14.74 | 14.85 | 13.89 | 14.71 | 305,281 | -0.15(-1.00%) |
Nov 26, 2014 | 14.82 | 14.86 | 14.86 | 14.86 | 253,889 | +0.00(+0.00%) |
Nov 25, 2014 | 14.87 | 14.93 | 14.66 | 14.86 | 442,178 | -0.03(-0.21%) |
Nov 24, 2014 | 14.86 | 14.93 | 14.78 | 14.89 | 451,395 | +0.01(+0.07%) |
Nov 21, 2014 | 15.13 | 15.13 | 14.64 | 14.88 | 514,508 | -0.07(-0.50%) |
Nov 20, 2014 | 14.88 | 15.06 | 14.88 | 14.96 | 605,095 | -0.06(-0.39%) |
Nov 19, 2014 | 14.94 | 15.14 | 14.81 | 15.02 | 538,222 | +0.01(+0.04%) |
Nov 18, 2014 | 14.93 | 15.15 | 14.78 | 15.01 | 463,856 | +0.02(+0.14%) |
Nov 17, 2014 | 15.27 | 15.49 | 14.99 | 14.99 | 908,289 | -0.35(-2.25%) |
Nov 14, 2014 | 15.40 | 15.40 | 15.08 | 15.33 | 549,478 | +0.11(+0.73%) |
Nov 13, 2014 | 15.67 | 15.67 | 15.19 | 15.22 | 715,781 | -0.19(-1.21%) |
Nov 12, 2014 | 15.30 | 15.41 | 14.96 | 15.41 | 480,090 | +0.33(+2.22%) |
Nov 11, 2014 | 15.02 | 15.12 | 14.76 | 15.07 | 845,837 | +0.04(+0.25%) |
Nov 10, 2014 | 15.14 | 15.27 | 15.01 | 15.04 | 1,862,397 | +0.12(+0.82%) |
Nov 07, 2014 | 15.01 | 15.32 | 14.75 | 14.91 | 1,067,024 | -0.10(-0.64%) |
Nov 06, 2014 | 15.08 | 15.41 | 14.96 | 15.01 | 3,047,472 | +0.12(+0.78%) |