Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.77 | 10.77 | 10.51 | 10.62 | 380,000 | -0.19(-1.74%) |
Jan 29, 2015 | 10.76 | 10.94 | 10.53 | 10.81 | 419,215 | +0.13(+1.20%) |
Jan 28, 2015 | 11.03 | 11.20 | 10.56 | 10.68 | 448,338 | -0.32(-2.95%) |
Jan 27, 2015 | 11.01 | 11.21 | 10.90 | 11.01 | 263,735 | -0.14(-1.23%) |
Jan 26, 2015 | 11.26 | 11.44 | 11.12 | 11.14 | 302,138 | -0.17(-1.51%) |
Jan 23, 2015 | 11.25 | 11.53 | 11.25 | 11.31 | 286,221 | +0.10(+0.91%) |
Jan 22, 2015 | 11.22 | 11.38 | 11.10 | 11.21 | 330,927 | +0.02(+0.15%) |
Jan 21, 2015 | 11.12 | 11.53 | 10.92 | 11.19 | 845,446 | +0.12(+1.08%) |
Jan 20, 2015 | 10.84 | 11.19 | 10.76 | 11.07 | 418,291 | +0.20(+1.81%) |
Jan 16, 2015 | 10.62 | 10.90 | 10.51 | 10.88 | 497,552 | +0.20(+1.92%) |
Jan 15, 2015 | 11.11 | 11.13 | 10.67 | 10.67 | 621,059 | -0.44(-3.99%) |
Jan 14, 2015 | 11.22 | 11.34 | 11.04 | 11.12 | 496,488 | -0.17(-1.51%) |
Jan 13, 2015 | 11.78 | 11.87 | 11.18 | 11.29 | 604,730 | -0.44(-3.71%) |
Jan 12, 2015 | 12.07 | 12.07 | 11.62 | 11.72 | 877,762 | -0.34(-2.83%) |
Jan 09, 2015 | 12.27 | 12.34 | 12.05 | 12.07 | 358,940 | -0.15(-1.26%) |
Jan 08, 2015 | 12.25 | 12.44 | 12.04 | 12.22 | 409,817 | +0.02(+0.14%) |
Jan 07, 2015 | 12.58 | 12.64 | 12.12 | 12.20 | 621,410 | -0.21(-1.72%) |
Jan 06, 2015 | 12.44 | 12.46 | 12.12 | 12.42 | 403,234 | +0.07(+0.55%) |
Jan 05, 2015 | 12.37 | 12.57 | 12.16 | 12.35 | 330,984 | -0.06(-0.48%) |
Jan 02, 2015 | 12.20 | 12.50 | 12.16 | 12.41 | 357,865 | +0.25(+2.04%) |
Dec 31, 2014 | 12.24 | 12.16 | 12.16 | 12.16 | 597,280 | -0.09(-0.70%) |
Dec 30, 2014 | 12.30 | 12.38 | 12.12 | 12.24 | 405,216 | -0.14(-1.10%) |
Dec 29, 2014 | 12.61 | 12.68 | 12.30 | 12.38 | 340,843 | -0.26(-2.09%) |
Dec 26, 2014 | 12.68 | 12.83 | 12.59 | 12.65 | 175,252 | +0.05(+0.41%) |
Dec 24, 2014 | 12.59 | 12.59 | 12.59 | 12.59 | 267,136 | -0.03(-0.20%) |
Dec 23, 2014 | 13.03 | 13.03 | 12.59 | 12.62 | 399,977 | -0.41(-3.15%) |
Dec 22, 2014 | 13.47 | 13.47 | 12.78 | 13.03 | 533,698 | -0.44(-3.30%) |
Dec 19, 2014 | 12.99 | 13.47 | 12.99 | 13.47 | 819,553 | +0.43(+3.27%) |
Dec 18, 2014 | 12.28 | 13.10 | 12.17 | 13.05 | 1,334,801 | +0.89(+7.30%) |
Dec 17, 2014 | 12.80 | 12.81 | 11.85 | 12.16 | 1,125,545 | -0.28(-2.27%) |
Dec 16, 2014 | 13.23 | 13.30 | 12.28 | 12.44 | 1,057,917 | -0.86(-6.48%) |
Dec 15, 2014 | 13.74 | 13.75 | 13.23 | 13.30 | 763,153 | -0.38(-2.81%) |
Dec 12, 2014 | 13.37 | 13.98 | 13.16 | 13.69 | 1,406,814 | +0.20(+1.46%) |
Dec 11, 2014 | 13.69 | 13.87 | 13.47 | 13.49 | 985,767 | -0.17(-1.25%) |
Dec 10, 2014 | 13.73 | 14.28 | 13.58 | 13.66 | 825,980 | -0.12(-0.87%) |
Dec 09, 2014 | 14.09 | 14.09 | 13.51 | 13.78 | 1,105,965 | -0.38(-2.65%) |
Dec 08, 2014 | 14.80 | 14.80 | 14.00 | 14.16 | 1,191,628 | -0.43(-2.93%) |
Dec 05, 2014 | 14.73 | 14.77 | 14.52 | 14.58 | 282,441 | -0.05(-0.35%) |
Dec 04, 2014 | 14.60 | 14.82 | 14.52 | 14.64 | 469,758 | +0.03(+0.23%) |
Dec 03, 2014 | 14.58 | 14.86 | 14.54 | 14.60 | 339,932 | +0.00(+0.00%) |
Dec 02, 2014 | 14.80 | 14.92 | 14.43 | 14.60 | 804,085 | -0.14(-0.93%) |
Dec 01, 2014 | 15.12 | 15.38 | 14.60 | 14.74 | 945,924 | -0.59(-3.84%) |
Nov 28, 2014 | 15.41 | 15.53 | 15.23 | 15.33 | 266,177 | -0.07(-0.44%) |
Nov 26, 2014 | 15.65 | 15.40 | 15.40 | 15.40 | 942,883 | -0.22(-1.42%) |
Nov 25, 2014 | 15.93 | 16.30 | 15.51 | 15.62 | 873,524 | -0.26(-1.61%) |
Nov 24, 2014 | 15.91 | 16.22 | 15.71 | 15.87 | 835,363 | +0.21(+1.36%) |
Nov 21, 2014 | 15.68 | 15.75 | 15.46 | 15.66 | 469,416 | +0.19(+1.21%) |
Nov 20, 2014 | 15.27 | 15.80 | 15.13 | 15.47 | 816,145 | +0.09(+0.56%) |
Nov 19, 2014 | 15.46 | 15.71 | 15.34 | 15.39 | 538,101 | -0.22(-1.42%) |
Nov 18, 2014 | 15.80 | 16.04 | 15.37 | 15.61 | 906,230 | -0.20(-1.30%) |
Nov 17, 2014 | 16.29 | 16.33 | 15.80 | 15.81 | 1,060,759 | -0.35(-2.17%) |
Nov 14, 2014 | 17.33 | 17.49 | 15.86 | 16.16 | 2,712,207 | -0.59(-3.52%) |
Nov 13, 2014 | 16.74 | 17.35 | 16.58 | 16.75 | 1,566,797 | +0.13(+0.77%) |
Nov 12, 2014 | 16.08 | 16.83 | 16.04 | 16.62 | 477,576 | +0.15(+0.88%) |
Nov 11, 2014 | 16.90 | 16.91 | 16.44 | 16.48 | 368,963 | -0.38(-2.23%) |
Nov 10, 2014 | 16.33 | 16.90 | 16.22 | 16.86 | 650,334 | +0.61(+3.73%) |
Nov 07, 2014 | 16.14 | 16.33 | 15.81 | 16.25 | 553,763 | +0.11(+0.69%) |
Nov 06, 2014 | 16.20 | 16.39 | 15.99 | 16.14 | 339,571 | -0.03(-0.21%) |
Nov 05, 2014 | 16.96 | 17.03 | 16.08 | 16.17 | 767,518 | -0.61(-3.66%) |
Nov 04, 2014 | 16.22 | 16.80 | 16.22 | 16.79 | 1,014,589 | +0.69(+4.30%) |