Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.92 | 13.19 | 12.92 | 13.05 | 52,813 | +0.08(+0.62%) |
Jan 29, 2015 | 12.96 | 13.04 | 12.76 | 12.97 | 132,567 | +0.00(+0.00%) |
Jan 28, 2015 | 13.28 | 13.28 | 12.95 | 12.97 | 110,438 | -0.18(-1.37%) |
Jan 27, 2015 | 12.96 | 13.19 | 12.94 | 13.15 | 25,498 | +0.13(+1.00%) |
Jan 26, 2015 | 12.91 | 13.11 | 12.91 | 13.02 | 15,388 | -0.04(-0.31%) |
Jan 23, 2015 | 13.02 | 13.23 | 12.93 | 13.06 | 40,905 | -0.01(-0.08%) |
Jan 22, 2015 | 12.86 | 13.27 | 12.75 | 13.07 | 314,267 | +0.15(+1.16%) |
Jan 21, 2015 | 12.61 | 12.95 | 12.61 | 12.92 | 372,550 | +0.25(+1.97%) |
Jan 20, 2015 | 12.73 | 12.78 | 12.66 | 12.67 | 37,535 | -0.30(-2.31%) |
Jan 19, 2015 | 12.71 | 13.28 | 12.71 | 12.97 | 29,825 | +0.32(+2.53%) |
Jan 16, 2015 | 12.57 | 12.80 | 12.51 | 12.65 | 39,131 | +0.12(+0.96%) |
Jan 15, 2015 | 12.40 | 12.57 | 12.32 | 12.53 | 27,647 | +0.19(+1.54%) |
Jan 14, 2015 | 12.38 | 12.43 | 12.10 | 12.34 | 75,228 | -0.11(-0.88%) |
Jan 13, 2015 | 12.55 | 12.63 | 12.45 | 12.45 | 48,299 | -0.10(-0.80%) |
Jan 12, 2015 | 12.58 | 12.61 | 12.53 | 12.55 | 274,314 | -0.08(-0.63%) |
Jan 09, 2015 | 12.65 | 12.67 | 12.58 | 12.63 | 187,869 | +0.00(+0.00%) |
Jan 08, 2015 | 12.65 | 12.78 | 12.54 | 12.63 | 86,206 | +0.07(+0.56%) |
Jan 07, 2015 | 12.92 | 12.92 | 12.54 | 12.56 | 141,708 | -0.04(-0.32%) |
Jan 06, 2015 | 12.75 | 12.80 | 12.28 | 12.60 | 333,518 | -0.16(-1.25%) |
Jan 05, 2015 | 12.35 | 13.09 | 12.35 | 12.76 | 122,341 | -0.39(-2.97%) |
Jan 02, 2015 | 12.89 | 13.30 | 12.86 | 13.15 | 94,966 | +0.17(+1.31%) |
Dec 31, 2014 | 12.98 | 12.98 | 12.98 | 0 | -0.02(-0.15%) | |
Dec 30, 2014 | 12.84 | 13.07 | 12.79 | 13.00 | 71,425 | +0.08(+0.62%) |
Dec 29, 2014 | 12.90 | 13.00 | 12.79 | 12.92 | 62,072 | -0.08(-0.62%) |
Dec 24, 2014 | 13.00 | 13.00 | 13.00 | 0 | +0.02(+0.15%) | |
Dec 23, 2014 | 13.33 | 13.35 | 12.89 | 12.98 | 98,091 | -0.27(-2.04%) |
Dec 22, 2014 | 13.89 | 13.89 | 12.97 | 13.25 | 84,444 | -0.47(-3.43%) |
Dec 19, 2014 | 14.48 | 14.48 | 13.72 | 13.72 | 68,741 | -0.17(-1.22%) |
Dec 18, 2014 | 14.21 | 14.46 | 13.89 | 13.89 | 105,518 | -0.36(-2.53%) |
Dec 17, 2014 | 13.75 | 14.57 | 13.50 | 14.25 | 69,718 | +0.13(+0.92%) |
Dec 16, 2014 | 14.12 | 96,956 | +0.27(+1.95%) | |||
Dec 15, 2014 | 13.88 | 14.42 | 13.68 | 13.85 | 39,760 | -0.21(-1.49%) |
Dec 12, 2014 | 14.25 | 14.52 | 13.83 | 14.06 | 65,757 | -0.37(-2.56%) |
Dec 11, 2014 | 14.39 | 14.70 | 13.84 | 14.43 | 384,802 | -0.06(-0.41%) |
Dec 10, 2014 | 14.84 | 14.85 | 14.22 | 14.49 | 38,530 | -0.63(-4.17%) |
Dec 09, 2014 | 15.08 | 15.20 | 14.81 | 15.12 | 160,194 | -0.14(-0.92%) |
Dec 08, 2014 | 15.70 | 15.71 | 15.09 | 15.26 | 50,186 | -0.84(-5.22%) |
Dec 05, 2014 | 16.10 | 16.20 | 16.10 | 16.10 | 41,548 | -0.10(-0.62%) |
Dec 04, 2014 | 16.38 | 16.46 | 15.79 | 16.20 | 99,603 | -0.28(-1.70%) |
Dec 03, 2014 | 16.50 | 16.72 | 16.30 | 16.48 | 103,195 | -0.12(-0.72%) |
Dec 02, 2014 | 16.70 | 16.77 | 16.41 | 16.60 | 60,916 | -0.19(-1.13%) |
Dec 01, 2014 | 17.70 | 17.70 | 16.75 | 16.79 | 40,959 | -0.99(-5.57%) |
Nov 28, 2014 | 17.64 | 17.78 | 17.23 | 17.78 | 42,757 | +0.14(+0.79%) |
Nov 27, 2014 | 18.25 | 18.25 | 17.30 | 17.64 | 15,670 | -0.71(-3.87%) |
Nov 26, 2014 | 18.77 | 18.77 | 18.25 | 18.35 | 47,513 | -0.30(-1.61%) |
Nov 25, 2014 | 19.20 | 19.23 | 18.65 | 18.65 | 8,396 | -0.44(-2.30%) |
Nov 24, 2014 | 19.00 | 19.18 | 19.00 | 19.09 | 7,279 | -0.05(-0.26%) |
Nov 21, 2014 | 18.82 | 19.25 | 18.82 | 19.14 | 2,417 | +0.44(+2.35%) |
Nov 20, 2014 | 18.82 | 18.95 | 18.65 | 18.70 | 15,677 | -0.01(-0.05%) |
Nov 19, 2014 | 18.70 | 18.78 | 18.70 | 18.71 | 19,538 | -0.10(-0.53%) |
Nov 18, 2014 | 18.75 | 18.85 | 18.67 | 18.81 | 34,759 | +0.16(+0.86%) |
Nov 17, 2014 | 18.68 | 18.84 | 18.54 | 18.65 | 16,482 | +0.05(+0.27%) |
Nov 14, 2014 | 18.53 | 18.81 | 18.51 | 18.60 | 16,196 | -0.06(-0.32%) |
Nov 13, 2014 | 18.90 | 18.90 | 18.50 | 18.66 | 15,105 | -0.44(-2.30%) |
Nov 12, 2014 | 20.18 | 20.18 | 18.92 | 19.10 | 15,440 | -1.18(-5.82%) |
Nov 11, 2014 | 20.21 | 20.30 | 19.85 | 20.28 | 5,128 | -0.02(-0.10%) |
Nov 10, 2014 | 20.15 | 20.80 | 20.14 | 20.30 | 13,542 | +0.05(+0.25%) |
Nov 07, 2014 | 19.31 | 20.25 | 19.30 | 20.25 | 26,474 | +0.85(+4.38%) |
Nov 06, 2014 | 19.37 | 19.80 | 19.23 | 19.40 | 12,038 | +0.38(+2.00%) |
Nov 05, 2014 | 18.58 | 19.34 | 18.58 | 19.02 | 11,786 | +0.19(+1.01%) |
Nov 04, 2014 | 19.59 | 19.59 | 18.46 | 18.83 | 45,693 | -0.77(-3.93%) |