Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.31 | 13.48 | 13.04 | 13.20 | 44,886 | -0.15(-1.12%) |
Jan 29, 2015 | 13.20 | 13.52 | 13.04 | 13.35 | 48,457 | +0.14(+1.06%) |
Jan 28, 2015 | 13.99 | 13.99 | 12.90 | 13.21 | 83,027 | -0.68(-4.90%) |
Jan 27, 2015 | 13.00 | 14.00 | 12.68 | 13.89 | 92,652 | +0.68(+5.15%) |
Jan 26, 2015 | 12.47 | 13.30 | 12.44 | 13.21 | 95,426 | +0.74(+5.93%) |
Jan 23, 2015 | 12.62 | 12.66 | 12.38 | 12.47 | 18,040 | -0.11(-0.87%) |
Jan 22, 2015 | 12.64 | 12.64 | 11.95 | 12.58 | 108,260 | +0.00(+0.00%) |
Jan 21, 2015 | 12.36 | 13.12 | 12.34 | 12.58 | 93,037 | +0.11(+0.88%) |
Jan 20, 2015 | 12.76 | 12.76 | 12.27 | 12.47 | 45,394 | -0.38(-2.96%) |
Jan 16, 2015 | 12.17 | 12.92 | 12.08 | 12.85 | 64,179 | +0.61(+4.98%) |
Jan 15, 2015 | 12.96 | 13.23 | 11.85 | 12.24 | 88,905 | -0.73(-5.63%) |
Jan 14, 2015 | 12.72 | 13.32 | 12.64 | 12.97 | 79,531 | -0.10(-0.77%) |
Jan 13, 2015 | 13.75 | 13.75 | 12.84 | 13.07 | 91,170 | -0.46(-3.40%) |
Jan 12, 2015 | 13.72 | 13.78 | 13.38 | 13.53 | 109,126 | -0.20(-1.46%) |
Jan 09, 2015 | 14.22 | 14.22 | 13.66 | 13.73 | 96,519 | -0.31(-2.21%) |
Jan 08, 2015 | 14.43 | 14.44 | 13.78 | 14.04 | 103,628 | -0.03(-0.21%) |
Jan 07, 2015 | 13.92 | 14.28 | 13.36 | 14.07 | 90,146 | +0.64(+4.77%) |
Jan 06, 2015 | 14.69 | 14.86 | 13.31 | 13.43 | 185,360 | -1.01(-6.99%) |
Jan 05, 2015 | 13.95 | 14.88 | 13.93 | 14.44 | 143,525 | +0.49(+3.51%) |
Jan 02, 2015 | 13.57 | 14.11 | 13.13 | 13.95 | 169,621 | +0.63(+4.73%) |
Dec 31, 2014 | 13.15 | 13.32 | 13.32 | 13.32 | 170,700 | +0.17(+1.29%) |
Dec 30, 2014 | 11.83 | 13.23 | 11.60 | 13.15 | 235,889 | +1.32(+11.16%) |
Dec 29, 2014 | 11.96 | 12.31 | 11.72 | 11.83 | 138,030 | +0.11(+0.94%) |
Dec 26, 2014 | 11.81 | 12.22 | 11.47 | 11.72 | 64,994 | -0.04(-0.34%) |
Dec 24, 2014 | 11.63 | 11.76 | 11.76 | 11.76 | 50,000 | +0.11(+0.94%) |
Dec 23, 2014 | 12.30 | 12.31 | 11.61 | 11.65 | 91,951 | -0.66(-5.36%) |
Dec 22, 2014 | 12.71 | 13.12 | 12.14 | 12.31 | 238,039 | -0.41(-3.22%) |
Dec 19, 2014 | 12.07 | 13.05 | 11.80 | 12.72 | 668,193 | +0.72(+6.00%) |
Dec 18, 2014 | 12.39 | 12.50 | 11.81 | 12.00 | 242,421 | -0.25(-2.04%) |
Dec 17, 2014 | 10.71 | 12.71 | 10.71 | 12.25 | 719,789 | +1.67(+15.78%) |
Dec 16, 2014 | 10.48 | 11.02 | 10.48 | 10.58 | 162,978 | +0.11(+1.05%) |
Dec 15, 2014 | 11.32 | 11.56 | 10.31 | 10.47 | 288,451 | -0.75(-6.68%) |
Dec 12, 2014 | 11.08 | 11.67 | 10.78 | 11.22 | 110,737 | +0.03(+0.27%) |
Dec 11, 2014 | 11.34 | 11.52 | 11.05 | 11.19 | 163,511 | -0.17(-1.50%) |
Dec 10, 2014 | 12.04 | 12.38 | 10.63 | 11.36 | 237,977 | -0.82(-6.73%) |
Dec 09, 2014 | 12.11 | 12.25 | 11.74 | 12.18 | 199,951 | -0.01(-0.08%) |
Dec 08, 2014 | 12.22 | 12.52 | 12.11 | 12.19 | 125,667 | -0.09(-0.73%) |
Dec 05, 2014 | 12.30 | 12.60 | 11.94 | 12.28 | 393,951 | -0.02(-0.16%) |
Dec 04, 2014 | 12.60 | 13.15 | 12.25 | 12.30 | 158,124 | -0.39(-3.07%) |
Dec 03, 2014 | 13.15 | 13.24 | 12.60 | 12.69 | 99,404 | -0.46(-3.50%) |
Dec 02, 2014 | 12.70 | 13.41 | 12.67 | 13.15 | 221,951 | +0.54(+4.28%) |
Dec 01, 2014 | 12.60 | 12.79 | 12.45 | 12.61 | 116,922 | +0.01(+0.08%) |
Nov 28, 2014 | 12.72 | 12.84 | 12.50 | 12.60 | 41,100 | -0.08(-0.63%) |
Nov 26, 2014 | 12.52 | 12.68 | 12.68 | 12.68 | 58,200 | +0.13(+1.04%) |
Nov 25, 2014 | 12.77 | 12.93 | 12.42 | 12.55 | 180,706 | -0.21(-1.65%) |
Nov 24, 2014 | 12.92 | 13.11 | 12.62 | 12.76 | 148,023 | -0.20(-1.54%) |
Nov 21, 2014 | 13.03 | 13.14 | 12.74 | 12.96 | 61,060 | +0.09(+0.70%) |
Nov 20, 2014 | 12.73 | 12.94 | 12.37 | 12.87 | 329,503 | +0.06(+0.47%) |
Nov 19, 2014 | 12.37 | 12.95 | 12.12 | 12.81 | 191,922 | -0.26(-1.99%) |
Nov 18, 2014 | 12.69 | 13.25 | 12.60 | 13.07 | 69,024 | +0.46(+3.65%) |
Nov 17, 2014 | 12.94 | 13.00 | 12.38 | 12.61 | 65,760 | -0.43(-3.30%) |
Nov 14, 2014 | 13.23 | 13.23 | 12.67 | 13.04 | 91,435 | -0.20(-1.51%) |
Nov 13, 2014 | 12.95 | 13.61 | 12.95 | 13.24 | 124,354 | +0.41(+3.20%) |
Nov 12, 2014 | 12.31 | 13.43 | 12.31 | 12.83 | 169,682 | -0.37(-2.80%) |
Nov 11, 2014 | 13.39 | 13.57 | 13.09 | 13.20 | 73,440 | -0.17(-1.27%) |
Nov 10, 2014 | 13.03 | 13.70 | 13.03 | 13.37 | 93,265 | +0.27(+2.06%) |
Nov 07, 2014 | 14.44 | 14.44 | 12.53 | 13.10 | 247,743 | -1.28(-8.90%) |
Nov 06, 2014 | 14.29 | 14.56 | 14.20 | 14.38 | 77,108 | +0.02(+0.14%) |
Nov 05, 2014 | 14.68 | 15.03 | 14.05 | 14.36 | 155,177 | -0.26(-1.78%) |
Nov 04, 2014 | 14.74 | 14.90 | 14.36 | 14.62 | 112,209 | -0.18(-1.22%) |