Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.40 | 14.47 | 13.71 | 13.99 | 100,442 | -0.42(-2.91%) |
Jan 29, 2015 | 14.65 | 15.23 | 13.67 | 14.41 | 207,820 | -0.09(-0.62%) |
Jan 28, 2015 | 13.38 | 14.57 | 13.21 | 14.50 | 239,100 | +1.34(+10.18%) |
Jan 27, 2015 | 13.03 | 13.88 | 12.73 | 13.16 | 201,140 | +0.45(+3.54%) |
Jan 26, 2015 | 11.85 | 12.93 | 11.78 | 12.71 | 144,562 | +1.00(+8.54%) |
Jan 23, 2015 | 11.90 | 12.09 | 11.57 | 11.71 | 114,510 | -0.43(-3.54%) |
Jan 22, 2015 | 12.15 | 12.17 | 11.68 | 12.14 | 67,250 | +0.23(+1.93%) |
Jan 21, 2015 | 12.20 | 12.31 | 11.60 | 11.91 | 81,303 | -0.17(-1.41%) |
Jan 20, 2015 | 12.46 | 12.60 | 11.81 | 12.08 | 83,040 | -0.35(-2.82%) |
Jan 16, 2015 | 12.06 | 12.57 | 12.00 | 12.43 | 50,375 | +0.37(+3.07%) |
Jan 15, 2015 | 12.84 | 12.84 | 11.86 | 12.06 | 76,197 | -0.63(-4.96%) |
Jan 14, 2015 | 11.73 | 12.84 | 11.37 | 12.69 | 143,386 | +0.72(+6.02%) |
Jan 13, 2015 | 12.80 | 13.00 | 11.85 | 11.97 | 141,028 | -0.64(-5.08%) |
Jan 12, 2015 | 12.86 | 13.02 | 12.30 | 12.61 | 90,446 | -0.19(-1.48%) |
Jan 09, 2015 | 12.29 | 13.04 | 12.25 | 12.80 | 108,406 | +0.26(+2.03%) |
Jan 08, 2015 | 13.34 | 13.54 | 12.44 | 12.54 | 189,569 | -0.69(-5.18%) |
Jan 07, 2015 | 13.51 | 13.51 | 12.81 | 13.23 | 124,433 | -0.43(-3.15%) |
Jan 06, 2015 | 14.37 | 14.48 | 13.51 | 13.66 | 162,622 | -0.72(-5.01%) |
Jan 05, 2015 | 14.42 | 14.42 | 14.08 | 14.38 | 89,072 | -0.12(-0.83%) |
Jan 02, 2015 | 13.59 | 14.50 | 13.51 | 14.50 | 155,235 | +1.01(+7.49%) |
Dec 31, 2014 | 13.34 | 13.49 | 13.49 | 13.49 | 118,200 | +0.14(+1.05%) |
Dec 30, 2014 | 13.14 | 13.53 | 12.76 | 13.35 | 81,770 | +0.10(+0.75%) |
Dec 29, 2014 | 13.29 | 13.43 | 12.86 | 13.25 | 144,431 | -0.01(-0.08%) |
Dec 26, 2014 | 12.90 | 13.36 | 12.81 | 13.26 | 130,070 | +0.49(+3.84%) |
Dec 24, 2014 | 12.67 | 12.77 | 12.77 | 12.77 | 90,900 | +0.45(+3.65%) |
Dec 23, 2014 | 12.08 | 12.60 | 11.52 | 12.32 | 201,139 | +0.35(+2.92%) |
Dec 22, 2014 | 10.66 | 12.68 | 10.62 | 11.97 | 401,689 | +1.17(+10.83%) |
Dec 19, 2014 | 11.60 | 11.79 | 10.57 | 10.80 | 254,499 | -0.93(-7.93%) |
Dec 18, 2014 | 11.34 | 12.21 | 11.33 | 11.73 | 212,301 | +0.40(+3.53%) |
Dec 17, 2014 | 11.45 | 12.16 | 10.55 | 11.33 | 549,699 | -0.56(-4.71%) |
Dec 16, 2014 | 14.97 | 14.97 | 11.80 | 11.89 | 623,546 | -3.08(-20.57%) |
Dec 15, 2014 | 15.48 | 15.58 | 14.80 | 14.97 | 112,208 | -0.38(-2.48%) |
Dec 12, 2014 | 15.79 | 15.89 | 15.20 | 15.35 | 117,778 | -0.63(-3.94%) |
Dec 11, 2014 | 15.20 | 16.55 | 15.03 | 15.98 | 105,394 | +0.78(+5.13%) |
Dec 10, 2014 | 15.57 | 16.08 | 15.02 | 15.20 | 219,229 | -0.72(-4.52%) |
Dec 09, 2014 | 16.50 | 16.65 | 14.32 | 15.92 | 453,104 | -0.91(-5.41%) |
Dec 08, 2014 | 18.10 | 18.36 | 16.61 | 16.83 | 193,551 | -1.26(-6.97%) |
Dec 05, 2014 | 18.02 | 18.38 | 17.92 | 18.09 | 69,730 | +0.07(+0.39%) |
Dec 04, 2014 | 17.81 | 18.19 | 17.81 | 18.02 | 102,403 | +0.12(+0.67%) |
Dec 03, 2014 | 18.60 | 18.92 | 17.82 | 17.90 | 125,119 | -0.52(-2.82%) |
Dec 02, 2014 | 17.65 | 18.54 | 17.65 | 18.42 | 126,721 | +0.77(+4.36%) |
Dec 01, 2014 | 18.81 | 18.81 | 17.52 | 17.65 | 287,148 | -0.57(-3.13%) |
Nov 28, 2014 | 18.05 | 18.79 | 18.00 | 18.22 | 207,712 | +0.68(+3.88%) |
Nov 26, 2014 | 17.70 | 17.54 | 17.54 | 17.54 | 86,700 | -0.05(-0.28%) |
Nov 25, 2014 | 17.75 | 17.80 | 17.42 | 17.59 | 108,062 | -0.16(-0.90%) |
Nov 24, 2014 | 17.36 | 17.78 | 17.01 | 17.75 | 92,169 | +0.75(+4.41%) |
Nov 21, 2014 | 17.54 | 17.74 | 16.96 | 17.00 | 82,344 | -0.28(-1.62%) |
Nov 20, 2014 | 16.85 | 17.63 | 16.85 | 17.28 | 132,813 | +0.38(+2.25%) |
Nov 19, 2014 | 16.78 | 16.99 | 16.63 | 16.90 | 98,345 | +0.17(+1.02%) |
Nov 18, 2014 | 16.62 | 16.94 | 16.00 | 16.73 | 102,773 | +0.12(+0.72%) |
Nov 17, 2014 | 16.13 | 16.77 | 15.35 | 16.61 | 133,640 | +0.48(+2.98%) |
Nov 14, 2014 | 16.30 | 16.39 | 16.01 | 16.13 | 73,583 | -0.27(-1.65%) |
Nov 13, 2014 | 16.62 | 16.76 | 15.76 | 16.40 | 148,332 | -0.19(-1.15%) |
Nov 12, 2014 | 16.74 | 16.90 | 16.25 | 16.59 | 140,940 | -0.05(-0.30%) |
Nov 11, 2014 | 16.25 | 17.25 | 15.98 | 16.64 | 342,777 | +0.46(+2.84%) |
Nov 10, 2014 | 15.34 | 16.24 | 15.00 | 16.18 | 273,389 | +1.02(+6.73%) |
Nov 07, 2014 | 15.22 | 15.58 | 14.34 | 15.16 | 282,095 | +0.47(+3.20%) |
Nov 06, 2014 | 14.00 | 14.96 | 13.63 | 14.69 | 207,903 | +0.68(+4.85%) |
Nov 05, 2014 | 13.69 | 14.10 | 13.37 | 14.01 | 107,541 | +0.56(+4.16%) |
Nov 04, 2014 | 13.78 | 13.94 | 13.27 | 13.45 | 94,020 | -0.59(-4.20%) |