Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.70 | 12.78 | 12.16 | 12.19 | 156,894 | -0.66(-5.14%) |
Jan 29, 2015 | 12.55 | 12.88 | 12.39 | 12.85 | 167,268 | +0.37(+2.96%) |
Jan 28, 2015 | 12.90 | 12.90 | 12.38 | 12.48 | 193,998 | -0.40(-3.11%) |
Jan 27, 2015 | 12.82 | 13.01 | 12.79 | 12.88 | 73,226 | -0.14(-1.08%) |
Jan 26, 2015 | 13.02 | 13.19 | 12.84 | 13.02 | 100,690 | +0.00(+0.00%) |
Jan 23, 2015 | 13.10 | 13.10 | 12.86 | 13.02 | 70,182 | -0.06(-0.46%) |
Jan 22, 2015 | 12.84 | 13.13 | 12.70 | 13.08 | 161,795 | +0.37(+2.91%) |
Jan 21, 2015 | 12.66 | 12.85 | 12.60 | 12.71 | 72,937 | -0.04(-0.31%) |
Jan 20, 2015 | 12.59 | 12.77 | 12.36 | 12.75 | 129,301 | +0.14(+1.11%) |
Jan 16, 2015 | 12.11 | 12.64 | 12.11 | 12.61 | 118,840 | +0.43(+3.53%) |
Jan 15, 2015 | 12.49 | 12.53 | 12.15 | 12.18 | 170,983 | -0.29(-2.33%) |
Jan 14, 2015 | 12.37 | 12.55 | 12.25 | 12.47 | 95,294 | -0.12(-0.95%) |
Jan 13, 2015 | 12.68 | 12.82 | 12.27 | 12.59 | 282,161 | +0.06(+0.48%) |
Jan 12, 2015 | 12.58 | 12.58 | 12.21 | 12.53 | 177,771 | -0.03(-0.24%) |
Jan 09, 2015 | 12.98 | 12.98 | 12.45 | 12.56 | 107,251 | -0.38(-2.94%) |
Jan 08, 2015 | 12.88 | 13.00 | 12.76 | 12.94 | 88,544 | +0.23(+1.81%) |
Jan 07, 2015 | 12.74 | 12.86 | 12.52 | 12.71 | 161,887 | +0.04(+0.32%) |
Jan 06, 2015 | 13.16 | 13.16 | 12.50 | 12.67 | 177,735 | -0.40(-3.06%) |
Jan 05, 2015 | 13.14 | 13.32 | 12.99 | 13.07 | 118,908 | -0.19(-1.43%) |
Jan 02, 2015 | 13.71 | 13.74 | 13.15 | 13.26 | 104,097 | -0.34(-2.50%) |
Dec 31, 2014 | 13.79 | 13.60 | 13.60 | 13.60 | 101,100 | -0.18(-1.31%) |
Dec 30, 2014 | 13.91 | 13.91 | 13.58 | 13.78 | 137,223 | -0.14(-1.01%) |
Dec 29, 2014 | 13.68 | 13.94 | 13.63 | 13.92 | 108,802 | +0.24(+1.75%) |
Dec 26, 2014 | 13.61 | 13.79 | 13.55 | 13.68 | 65,054 | +0.08(+0.59%) |
Dec 24, 2014 | 13.71 | 13.60 | 13.60 | 13.60 | 73,600 | -0.09(-0.66%) |
Dec 23, 2014 | 13.87 | 13.93 | 13.60 | 13.69 | 133,479 | -0.12(-0.87%) |
Dec 22, 2014 | 13.85 | 13.96 | 13.71 | 13.81 | 120,039 | +0.02(+0.15%) |
Dec 19, 2014 | 13.50 | 13.90 | 13.36 | 13.79 | 364,456 | +0.24(+1.77%) |
Dec 18, 2014 | 13.37 | 13.61 | 13.13 | 13.55 | 137,808 | +0.38(+2.89%) |
Dec 17, 2014 | 12.75 | 13.19 | 12.75 | 13.17 | 145,334 | +0.39(+3.05%) |
Dec 16, 2014 | 12.62 | 13.15 | 12.62 | 12.78 | 145,050 | +0.01(+0.08%) |
Dec 15, 2014 | 12.92 | 13.09 | 12.76 | 12.77 | 154,526 | -0.07(-0.55%) |
Dec 12, 2014 | 12.55 | 12.99 | 12.55 | 12.84 | 230,837 | +0.10(+0.78%) |
Dec 11, 2014 | 12.56 | 12.88 | 12.56 | 12.74 | 164,159 | +0.20(+1.59%) |
Dec 10, 2014 | 12.89 | 12.89 | 12.50 | 12.54 | 261,688 | -0.38(-2.94%) |
Dec 09, 2014 | 12.33 | 13.00 | 12.28 | 12.92 | 174,639 | +0.42(+3.36%) |
Dec 08, 2014 | 12.66 | 12.84 | 12.50 | 12.50 | 236,892 | -0.18(-1.42%) |
Dec 05, 2014 | 12.31 | 12.69 | 12.29 | 12.68 | 404,433 | +0.40(+3.26%) |
Dec 04, 2014 | 12.46 | 12.53 | 12.25 | 12.28 | 94,047 | -0.19(-1.52%) |
Dec 03, 2014 | 12.31 | 12.64 | 12.31 | 12.47 | 160,683 | +0.10(+0.81%) |
Dec 02, 2014 | 12.28 | 12.52 | 12.18 | 12.37 | 160,063 | +0.09(+0.73%) |
Dec 01, 2014 | 12.17 | 12.43 | 12.10 | 12.28 | 243,903 | +0.11(+0.90%) |
Nov 28, 2014 | 12.40 | 12.40 | 12.16 | 12.17 | 71,248 | -0.16(-1.30%) |
Nov 26, 2014 | 12.44 | 12.33 | 12.33 | 12.33 | 83,800 | -0.14(-1.12%) |
Nov 25, 2014 | 12.48 | 12.63 | 12.32 | 12.47 | 154,289 | +0.03(+0.24%) |
Nov 24, 2014 | 12.37 | 12.62 | 12.30 | 12.44 | 152,671 | +0.05(+0.40%) |
Nov 21, 2014 | 12.67 | 12.74 | 12.36 | 12.39 | 87,303 | -0.04(-0.32%) |
Nov 20, 2014 | 12.33 | 12.54 | 12.33 | 12.43 | 76,180 | -0.02(-0.16%) |
Nov 19, 2014 | 12.64 | 12.65 | 12.29 | 12.45 | 117,361 | -0.24(-1.89%) |
Nov 18, 2014 | 12.59 | 12.91 | 12.51 | 12.69 | 119,851 | +0.15(+1.20%) |
Nov 17, 2014 | 12.56 | 12.68 | 12.49 | 12.54 | 108,254 | -0.04(-0.32%) |
Nov 14, 2014 | 12.37 | 12.60 | 12.29 | 12.58 | 151,581 | +0.18(+1.45%) |
Nov 13, 2014 | 12.38 | 12.44 | 12.15 | 12.40 | 201,340 | -0.02(-0.16%) |
Nov 12, 2014 | 12.25 | 12.45 | 12.25 | 12.42 | 111,130 | +0.07(+0.57%) |
Nov 11, 2014 | 12.43 | 12.53 | 12.28 | 12.35 | 122,484 | -0.11(-0.88%) |
Nov 10, 2014 | 12.51 | 12.66 | 12.25 | 12.46 | 140,254 | -0.11(-0.88%) |
Nov 07, 2014 | 12.86 | 12.89 | 12.50 | 12.57 | 178,638 | -0.29(-2.26%) |
Nov 06, 2014 | 12.74 | 12.94 | 12.73 | 12.86 | 173,735 | +0.16(+1.26%) |
Nov 05, 2014 | 12.36 | 12.71 | 12.33 | 12.70 | 177,128 | +0.48(+3.93%) |
Nov 04, 2014 | 12.51 | 12.59 | 12.00 | 12.22 | 251,794 | -0.29(-2.32%) |