Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.47 | 14.19 | 13.45 | 14.13 | 156,532 | +0.53(+3.90%) |
Jan 29, 2015 | 13.04 | 13.72 | 13.04 | 13.60 | 98,630 | +0.60(+4.62%) |
Jan 28, 2015 | 13.50 | 13.50 | 12.89 | 13.00 | 75,284 | -0.40(-2.99%) |
Jan 27, 2015 | 13.09 | 13.81 | 12.87 | 13.40 | 110,957 | +0.10(+0.75%) |
Jan 26, 2015 | 13.36 | 13.36 | 13.17 | 13.30 | 46,397 | -0.03(-0.23%) |
Jan 23, 2015 | 13.30 | 13.43 | 13.03 | 13.33 | 47,463 | +0.03(+0.23%) |
Jan 22, 2015 | 12.96 | 13.40 | 12.82 | 13.30 | 79,941 | +0.39(+3.02%) |
Jan 21, 2015 | 13.22 | 13.36 | 12.79 | 12.91 | 60,080 | -0.33(-2.49%) |
Jan 20, 2015 | 13.30 | 13.48 | 13.13 | 13.24 | 95,319 | -0.05(-0.38%) |
Jan 16, 2015 | 12.80 | 13.34 | 12.74 | 13.29 | 101,998 | +0.44(+3.42%) |
Jan 15, 2015 | 12.67 | 12.89 | 12.23 | 12.85 | 112,612 | +0.23(+1.82%) |
Jan 14, 2015 | 12.17 | 13.01 | 12.10 | 12.62 | 118,131 | +0.28(+2.27%) |
Jan 13, 2015 | 12.25 | 12.62 | 12.10 | 12.34 | 141,996 | +0.08(+0.65%) |
Jan 12, 2015 | 12.41 | 12.50 | 12.11 | 12.26 | 140,130 | -0.14(-1.13%) |
Jan 09, 2015 | 12.45 | 12.53 | 12.24 | 12.40 | 120,329 | -0.06(-0.48%) |
Jan 08, 2015 | 12.49 | 12.60 | 12.26 | 12.46 | 142,417 | +0.02(+0.16%) |
Jan 07, 2015 | 12.72 | 12.72 | 12.22 | 12.44 | 110,393 | -0.22(-1.74%) |
Jan 06, 2015 | 13.57 | 13.57 | 12.51 | 12.66 | 195,711 | -0.92(-6.77%) |
Jan 05, 2015 | 13.72 | 14.03 | 13.45 | 13.58 | 73,066 | -0.26(-1.88%) |
Jan 02, 2015 | 13.95 | 13.95 | 13.30 | 13.84 | 58,688 | -0.10(-0.72%) |
Dec 31, 2014 | 13.68 | 13.94 | 13.94 | 13.94 | 133,800 | +0.29(+2.12%) |
Dec 30, 2014 | 14.00 | 14.49 | 13.55 | 13.65 | 146,354 | -0.46(-3.26%) |
Dec 29, 2014 | 13.86 | 14.13 | 13.68 | 14.11 | 187,716 | +0.22(+1.58%) |
Dec 26, 2014 | 14.01 | 14.12 | 13.80 | 13.89 | 65,245 | -0.07(-0.50%) |
Dec 24, 2014 | 14.31 | 13.96 | 13.96 | 13.96 | 136,500 | -0.31(-2.17%) |
Dec 23, 2014 | 13.76 | 14.77 | 13.53 | 14.27 | 270,135 | +0.56(+4.08%) |
Dec 22, 2014 | 13.39 | 13.75 | 13.39 | 13.71 | 239,841 | +0.31(+2.31%) |
Dec 19, 2014 | 13.42 | 13.71 | 13.24 | 13.40 | 341,106 | +0.05(+0.37%) |
Dec 18, 2014 | 13.22 | 13.43 | 12.99 | 13.35 | 277,452 | +0.26(+1.99%) |
Dec 17, 2014 | 13.03 | 13.32 | 12.92 | 13.09 | 429,629 | +0.14(+1.08%) |
Dec 16, 2014 | 12.60 | 13.38 | 12.56 | 12.95 | 264,257 | +0.36(+2.86%) |
Dec 15, 2014 | 12.37 | 12.85 | 12.27 | 12.59 | 186,638 | +0.20(+1.61%) |
Dec 12, 2014 | 11.61 | 12.55 | 11.49 | 12.39 | 170,545 | +0.64(+5.45%) |
Dec 11, 2014 | 12.01 | 12.20 | 11.43 | 11.75 | 213,534 | -0.27(-2.25%) |
Dec 10, 2014 | 11.49 | 12.28 | 10.69 | 12.02 | 827,250 | -0.06(-0.50%) |
Dec 09, 2014 | 11.82 | 12.52 | 11.61 | 12.08 | 243,287 | +0.10(+0.83%) |
Dec 08, 2014 | 12.01 | 12.34 | 11.86 | 11.98 | 124,135 | -0.09(-0.75%) |
Dec 05, 2014 | 11.93 | 12.27 | 11.74 | 12.07 | 200,525 | +0.15(+1.26%) |
Dec 04, 2014 | 12.39 | 12.39 | 11.67 | 11.92 | 131,099 | -0.44(-3.56%) |
Dec 03, 2014 | 12.32 | 12.78 | 12.32 | 12.36 | 191,245 | +0.06(+0.49%) |
Dec 02, 2014 | 12.26 | 12.53 | 11.93 | 12.30 | 345,680 | +0.03(+0.24%) |
Dec 01, 2014 | 12.84 | 12.98 | 12.26 | 12.27 | 215,070 | -0.56(-4.36%) |
Nov 28, 2014 | 13.30 | 13.33 | 12.81 | 12.83 | 96,669 | -0.51(-3.82%) |
Nov 26, 2014 | 14.62 | 13.34 | 13.34 | 13.34 | 302,100 | -1.36(-9.25%) |
Nov 25, 2014 | 14.65 | 14.92 | 14.40 | 14.70 | 71,070 | +0.02(+0.14%) |
Nov 24, 2014 | 14.29 | 14.72 | 14.20 | 14.68 | 172,583 | +0.39(+2.73%) |
Nov 21, 2014 | 14.46 | 14.67 | 14.17 | 14.29 | 65,057 | +0.02(+0.14%) |
Nov 20, 2014 | 13.93 | 14.44 | 13.93 | 14.27 | 106,383 | +0.23(+1.64%) |
Nov 19, 2014 | 14.33 | 14.53 | 13.89 | 14.04 | 62,857 | -0.35(-2.43%) |
Nov 18, 2014 | 13.90 | 14.72 | 13.90 | 14.39 | 171,794 | +0.55(+3.97%) |
Nov 17, 2014 | 13.78 | 13.95 | 13.63 | 13.84 | 90,276 | +0.02(+0.14%) |
Nov 14, 2014 | 14.27 | 14.28 | 13.72 | 13.82 | 70,568 | -0.42(-2.95%) |
Nov 13, 2014 | 14.88 | 14.94 | 14.18 | 14.24 | 112,703 | -0.64(-4.30%) |
Nov 12, 2014 | 14.77 | 15.02 | 14.68 | 14.88 | 248,017 | +0.02(+0.13%) |
Nov 11, 2014 | 15.00 | 15.21 | 14.54 | 14.86 | 94,342 | -0.29(-1.91%) |
Nov 10, 2014 | 14.51 | 15.45 | 14.50 | 15.15 | 190,697 | +0.64(+4.41%) |
Nov 07, 2014 | 14.54 | 14.79 | 14.40 | 14.51 | 83,474 | -0.05(-0.34%) |
Nov 06, 2014 | 14.43 | 14.81 | 14.26 | 14.56 | 109,718 | +0.11(+0.76%) |
Nov 05, 2014 | 14.44 | 15.09 | 14.03 | 14.45 | 174,723 | +0.07(+0.49%) |
Nov 04, 2014 | 13.39 | 14.70 | 13.25 | 14.38 | 132,231 | +0.89(+6.60%) |