Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.34 | 12.49 | 11.76 | 11.90 | 57,993 | -0.56(-4.49%) |
Jan 29, 2015 | 12.07 | 12.47 | 12.00 | 12.46 | 43,886 | +0.37(+3.06%) |
Jan 28, 2015 | 12.38 | 12.38 | 11.85 | 12.09 | 78,385 | -0.06(-0.49%) |
Jan 27, 2015 | 12.01 | 12.33 | 12.00 | 12.15 | 29,363 | +0.00(+0.00%) |
Jan 26, 2015 | 12.11 | 12.18 | 11.94 | 12.15 | 23,693 | +0.00(+0.00%) |
Jan 23, 2015 | 12.44 | 12.44 | 12.01 | 12.15 | 49,629 | -0.21(-1.70%) |
Jan 22, 2015 | 11.91 | 12.47 | 11.77 | 12.36 | 85,732 | +0.55(+4.66%) |
Jan 21, 2015 | 11.47 | 11.85 | 11.43 | 11.81 | 45,784 | +0.29(+2.52%) |
Jan 20, 2015 | 11.43 | 11.61 | 11.17 | 11.52 | 60,486 | +0.25(+2.22%) |
Jan 16, 2015 | 10.85 | 11.38 | 10.85 | 11.27 | 202,130 | +0.38(+3.49%) |
Jan 15, 2015 | 11.09 | 11.10 | 10.81 | 10.89 | 87,541 | -0.13(-1.18%) |
Jan 14, 2015 | 11.19 | 11.28 | 10.87 | 11.02 | 110,050 | -0.28(-2.48%) |
Jan 13, 2015 | 11.91 | 11.94 | 11.27 | 11.30 | 82,497 | -0.42(-3.58%) |
Jan 12, 2015 | 11.77 | 11.96 | 11.57 | 11.72 | 47,106 | -0.02(-0.17%) |
Jan 09, 2015 | 12.17 | 12.24 | 11.72 | 11.74 | 92,629 | -0.22(-1.84%) |
Jan 08, 2015 | 12.13 | 12.19 | 11.79 | 11.96 | 114,702 | -0.11(-0.91%) |
Jan 07, 2015 | 12.33 | 12.40 | 11.48 | 12.07 | 126,328 | -0.18(-1.47%) |
Jan 06, 2015 | 12.65 | 12.88 | 12.20 | 12.25 | 77,701 | -0.32(-2.55%) |
Jan 05, 2015 | 12.75 | 12.97 | 12.50 | 12.57 | 111,466 | -0.28(-2.18%) |
Jan 02, 2015 | 13.39 | 13.48 | 12.62 | 12.85 | 104,648 | -0.49(-3.67%) |
Dec 31, 2014 | 13.93 | 13.34 | 13.34 | 13.34 | 52,000 | -0.51(-3.68%) |
Dec 30, 2014 | 13.78 | 13.95 | 13.77 | 13.85 | 28,555 | +0.02(+0.14%) |
Dec 29, 2014 | 13.80 | 13.93 | 13.73 | 13.83 | 35,499 | -0.10(-0.72%) |
Dec 26, 2014 | 13.88 | 14.07 | 13.52 | 13.93 | 29,258 | +0.14(+1.02%) |
Dec 24, 2014 | 13.99 | 13.79 | 13.79 | 13.79 | 13,500 | +0.01(+0.07%) |
Dec 23, 2014 | 14.13 | 14.20 | 13.67 | 13.78 | 38,983 | -0.29(-2.06%) |
Dec 22, 2014 | 14.01 | 14.23 | 14.00 | 14.07 | 29,609 | +0.07(+0.50%) |
Dec 19, 2014 | 14.33 | 14.33 | 13.85 | 14.00 | 71,584 | -0.41(-2.85%) |
Dec 18, 2014 | 13.94 | 14.48 | 13.81 | 14.41 | 103,754 | +0.60(+4.34%) |
Dec 17, 2014 | 13.36 | 13.87 | 13.34 | 13.81 | 93,632 | +0.51(+3.83%) |
Dec 16, 2014 | 13.08 | 13.61 | 13.07 | 13.30 | 54,335 | +0.13(+0.99%) |
Dec 15, 2014 | 13.39 | 13.46 | 13.09 | 13.17 | 53,712 | -0.20(-1.50%) |
Dec 12, 2014 | 13.38 | 13.60 | 13.35 | 13.37 | 35,398 | -0.17(-1.26%) |
Dec 11, 2014 | 13.27 | 13.64 | 13.24 | 13.54 | 50,799 | +0.38(+2.89%) |
Dec 10, 2014 | 13.65 | 13.65 | 13.06 | 13.16 | 61,267 | -0.50(-3.66%) |
Dec 09, 2014 | 13.05 | 13.70 | 13.05 | 13.66 | 54,060 | +0.46(+3.48%) |
Dec 08, 2014 | 13.26 | 13.60 | 13.09 | 13.20 | 57,994 | -0.20(-1.49%) |
Dec 05, 2014 | 13.03 | 13.53 | 12.99 | 13.40 | 32,558 | +0.32(+2.45%) |
Dec 04, 2014 | 13.27 | 13.27 | 12.88 | 13.08 | 54,501 | -0.17(-1.28%) |
Dec 03, 2014 | 13.41 | 13.69 | 13.14 | 13.25 | 109,888 | -0.12(-0.90%) |
Dec 02, 2014 | 13.30 | 13.48 | 13.20 | 13.37 | 58,023 | +0.12(+0.91%) |
Dec 01, 2014 | 13.55 | 13.62 | 13.20 | 13.25 | 63,275 | -0.29(-2.14%) |
Nov 28, 2014 | 13.66 | 13.84 | 13.45 | 13.54 | 20,611 | -0.17(-1.24%) |
Nov 26, 2014 | 13.37 | 13.71 | 13.71 | 13.71 | 91,300 | +0.26(+1.93%) |
Nov 25, 2014 | 13.43 | 13.64 | 13.31 | 13.45 | 62,926 | -0.09(-0.66%) |
Nov 24, 2014 | 13.60 | 13.60 | 13.20 | 13.54 | 65,406 | -0.04(-0.29%) |
Nov 21, 2014 | 13.75 | 13.77 | 13.54 | 13.58 | 57,280 | +0.04(+0.30%) |
Nov 20, 2014 | 13.64 | 13.79 | 13.54 | 13.54 | 59,891 | -0.17(-1.24%) |
Nov 19, 2014 | 13.76 | 13.86 | 13.61 | 13.71 | 82,476 | -0.08(-0.58%) |
Nov 18, 2014 | 13.82 | 14.02 | 13.77 | 13.79 | 81,672 | -0.06(-0.43%) |
Nov 17, 2014 | 13.81 | 14.00 | 13.71 | 13.85 | 60,760 | +0.04(+0.29%) |
Nov 14, 2014 | 13.73 | 14.09 | 13.70 | 13.81 | 59,792 | +0.09(+0.66%) |
Nov 13, 2014 | 13.67 | 13.74 | 13.57 | 13.72 | 89,118 | +0.08(+0.59%) |
Nov 12, 2014 | 13.62 | 13.75 | 13.51 | 13.64 | 87,153 | -0.04(-0.29%) |
Nov 11, 2014 | 13.85 | 13.90 | 13.56 | 13.68 | 70,452 | -0.15(-1.08%) |
Nov 10, 2014 | 13.56 | 13.87 | 13.56 | 13.83 | 67,088 | +0.24(+1.77%) |
Nov 07, 2014 | 13.46 | 13.60 | 13.11 | 13.59 | 113,099 | +0.19(+1.42%) |
Nov 06, 2014 | 14.12 | 14.51 | 13.12 | 13.40 | 218,461 | -1.20(-8.22%) |
Nov 05, 2014 | 14.45 | 14.74 | 14.24 | 14.60 | 118,039 | +0.14(+0.97%) |
Nov 04, 2014 | 14.06 | 14.72 | 14.06 | 14.46 | 87,677 | +0.28(+1.97%) |