Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.22 | 11.34 | 11.07 | 11.13 | 504,795 | -0.14(-1.24%) |
Jan 29, 2015 | 11.45 | 11.45 | 10.70 | 11.27 | 1,071,906 | -0.20(-1.74%) |
Jan 28, 2015 | 12.00 | 12.00 | 11.38 | 11.47 | 583,001 | -0.46(-3.86%) |
Jan 27, 2015 | 12.09 | 12.21 | 11.72 | 11.93 | 924,211 | -0.27(-2.21%) |
Jan 26, 2015 | 12.23 | 12.43 | 12.02 | 12.20 | 663,981 | -0.03(-0.25%) |
Jan 23, 2015 | 11.92 | 12.23 | 11.70 | 12.23 | 326,726 | +0.32(+2.69%) |
Jan 22, 2015 | 11.74 | 11.94 | 11.48 | 11.91 | 430,399 | +0.25(+2.14%) |
Jan 21, 2015 | 12.04 | 12.21 | 11.55 | 11.66 | 426,087 | -0.39(-3.24%) |
Jan 20, 2015 | 11.85 | 12.18 | 11.24 | 12.05 | 514,764 | +0.22(+1.86%) |
Jan 16, 2015 | 11.76 | 11.88 | 11.49 | 11.83 | 581,030 | +0.05(+0.42%) |
Jan 15, 2015 | 12.01 | 12.18 | 11.60 | 11.78 | 670,650 | -0.21(-1.75%) |
Jan 14, 2015 | 11.87 | 12.28 | 11.82 | 11.99 | 1,059,706 | -0.10(-0.83%) |
Jan 13, 2015 | 12.28 | 12.33 | 11.73 | 12.09 | 756,745 | -0.04(-0.33%) |
Jan 12, 2015 | 12.47 | 12.74 | 12.04 | 12.13 | 863,610 | -0.29(-2.33%) |
Jan 09, 2015 | 14.00 | 14.04 | 12.39 | 12.42 | 1,941,028 | -1.53(-10.97%) |
Jan 08, 2015 | 14.10 | 14.25 | 13.70 | 13.95 | 387,216 | +0.00(+0.00%) |
Jan 07, 2015 | 13.70 | 13.99 | 13.52 | 13.95 | 794,175 | +0.35(+2.57%) |
Jan 06, 2015 | 14.41 | 14.77 | 13.50 | 13.60 | 707,093 | -0.78(-5.42%) |
Jan 05, 2015 | 14.50 | 15.00 | 14.32 | 14.38 | 708,916 | -0.20(-1.37%) |
Jan 02, 2015 | 14.42 | 14.91 | 14.28 | 14.58 | 374,273 | +0.26(+1.82%) |
Dec 31, 2014 | 14.55 | 14.32 | 14.32 | 14.32 | 497,700 | -0.19(-1.31%) |
Dec 30, 2014 | 14.80 | 15.10 | 14.37 | 14.51 | 347,637 | -0.32(-2.16%) |
Dec 29, 2014 | 14.95 | 15.25 | 14.56 | 14.83 | 418,252 | -0.18(-1.20%) |
Dec 26, 2014 | 14.71 | 15.51 | 14.71 | 15.01 | 691,729 | +0.32(+2.18%) |
Dec 24, 2014 | 13.77 | 14.69 | 14.69 | 14.69 | 1,056,200 | +1.11(+8.17%) |
Dec 23, 2014 | 14.27 | 14.84 | 13.36 | 13.58 | 5,778,107 | +1.67(+14.02%) |
Dec 22, 2014 | 12.24 | 12.48 | 11.66 | 11.91 | 844,735 | -0.34(-2.78%) |
Dec 19, 2014 | 12.70 | 12.72 | 12.17 | 12.25 | 1,461,448 | -0.48(-3.77%) |
Dec 18, 2014 | 13.06 | 13.06 | 12.55 | 12.73 | 397,586 | -0.08(-0.62%) |
Dec 17, 2014 | 12.43 | 12.91 | 12.31 | 12.81 | 608,231 | +0.37(+2.97%) |
Dec 16, 2014 | 12.41 | 12.91 | 12.25 | 12.44 | 364,243 | -0.01(-0.08%) |
Dec 15, 2014 | 12.77 | 12.85 | 12.08 | 12.45 | 613,710 | -0.27(-2.12%) |
Dec 12, 2014 | 12.71 | 12.87 | 12.44 | 12.72 | 351,917 | -0.17(-1.32%) |
Dec 11, 2014 | 12.79 | 13.02 | 12.46 | 12.89 | 1,026,013 | +0.24(+1.90%) |
Dec 10, 2014 | 12.61 | 12.98 | 12.57 | 12.65 | 434,538 | -0.07(-0.55%) |
Dec 09, 2014 | 11.78 | 12.77 | 11.40 | 12.72 | 382,545 | +0.73(+6.09%) |
Dec 08, 2014 | 12.30 | 12.57 | 11.93 | 11.99 | 512,798 | -0.31(-2.52%) |
Dec 05, 2014 | 12.31 | 12.60 | 12.22 | 12.30 | 416,196 | +0.03(+0.24%) |
Dec 04, 2014 | 12.61 | 12.89 | 12.17 | 12.27 | 313,692 | -0.38(-3.00%) |
Dec 03, 2014 | 12.78 | 12.99 | 12.37 | 12.65 | 425,547 | -0.15(-1.17%) |
Dec 02, 2014 | 12.75 | 13.51 | 12.72 | 12.80 | 862,681 | +0.15(+1.19%) |
Dec 01, 2014 | 13.00 | 13.35 | 12.52 | 12.65 | 595,201 | -0.38(-2.92%) |
Nov 28, 2014 | 13.00 | 13.50 | 12.77 | 13.03 | 405,299 | +0.14(+1.09%) |
Nov 26, 2014 | 12.64 | 12.89 | 12.89 | 12.89 | 558,800 | +0.20(+1.58%) |
Nov 25, 2014 | 12.98 | 13.23 | 12.42 | 12.69 | 593,964 | -0.30(-2.31%) |
Nov 24, 2014 | 12.61 | 13.06 | 12.47 | 12.99 | 660,677 | +0.41(+3.26%) |
Nov 21, 2014 | 12.22 | 12.65 | 12.05 | 12.58 | 697,427 | +0.59(+4.92%) |
Nov 20, 2014 | 11.61 | 12.17 | 11.56 | 11.99 | 363,406 | +0.28(+2.39%) |
Nov 19, 2014 | 11.70 | 11.98 | 11.44 | 11.71 | 304,227 | -0.03(-0.26%) |
Nov 18, 2014 | 11.56 | 12.03 | 11.47 | 11.74 | 264,051 | +0.18(+1.56%) |
Nov 17, 2014 | 11.77 | 12.05 | 11.41 | 11.56 | 444,701 | -0.25(-2.12%) |
Nov 14, 2014 | 12.19 | 12.54 | 11.74 | 11.81 | 385,265 | -0.36(-2.96%) |
Nov 13, 2014 | 12.81 | 13.15 | 12.14 | 12.17 | 482,320 | -0.65(-5.07%) |
Nov 12, 2014 | 12.49 | 12.84 | 12.23 | 12.82 | 405,899 | +0.27(+2.15%) |
Nov 11, 2014 | 12.18 | 12.90 | 12.10 | 12.55 | 597,697 | +0.39(+3.21%) |
Nov 10, 2014 | 11.73 | 12.22 | 11.58 | 12.16 | 577,961 | +0.37(+3.14%) |
Nov 07, 2014 | 12.48 | 12.48 | 11.21 | 11.79 | 667,034 | -0.67(-5.38%) |
Nov 06, 2014 | 11.78 | 12.57 | 11.78 | 12.46 | 463,213 | +0.71(+6.04%) |
Nov 05, 2014 | 12.28 | 12.29 | 11.66 | 11.75 | 345,600 | -0.42(-3.45%) |
Nov 04, 2014 | 12.14 | 12.25 | 11.77 | 12.17 | 576,917 | -0.11(-0.90%) |