Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.32 | 13.32 | 13.24 | 13.27 | 1,118 | +0.24(+1.84%) |
Jan 29, 2015 | 13.08 | 13.08 | 13.03 | 13.03 | 603 | +0.07(+0.54%) |
Jan 28, 2015 | 12.78 | 12.96 | 12.63 | 12.96 | 6,052 | +0.41(+3.27%) |
Jan 27, 2015 | 12.73 | 12.77 | 12.55 | 12.55 | 960 | -0.35(-2.71%) |
Jan 26, 2015 | 12.86 | 12.90 | 12.69 | 12.90 | 3,922 | +0.07(+0.55%) |
Jan 23, 2015 | 12.83 | 12.83 | 12.79 | 12.83 | 5,349 | -0.17(-1.31%) |
Jan 22, 2015 | 12.98 | 13.00 | 12.95 | 13.00 | 3,702 | +0.02(+0.15%) |
Jan 21, 2015 | 12.98 | 12.98 | 12.98 | 12.98 | 1,422 | +0.14(+1.09%) |
Jan 20, 2015 | 12.62 | 12.84 | 12.62 | 12.84 | 5,391 | -0.01(-0.08%) |
Jan 16, 2015 | 12.85 | 12.85 | 12.85 | 0 | -0.15(-1.15%) | |
Jan 15, 2015 | 13.01 | 13.01 | 12.75 | 13.00 | 1,650 | +0.13(+1.01%) |
Jan 14, 2015 | 13.11 | 13.11 | 12.87 | 12.87 | 1,068 | -0.16(-1.23%) |
Jan 13, 2015 | 13.03 | 0 | +0.20(+1.59%) | |||
Jan 12, 2015 | 12.87 | 12.88 | 12.83 | 12.83 | 2,203 | -0.16(-1.26%) |
Jan 09, 2015 | 13.05 | 13.08 | 12.99 | 12.99 | 1,468 | -0.61(-4.49%) |
Jan 08, 2015 | 14.18 | 14.19 | 13.60 | 13.60 | 4,257 | -0.40(-2.86%) |
Jan 07, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 211 | +0.11(+0.82%) |
Jan 06, 2015 | 13.89 | 13.89 | 13.89 | 13.89 | 400 | +0.15(+1.11%) |
Jan 05, 2015 | 13.74 | 13.89 | 13.73 | 13.73 | 2,361 | +0.07(+0.54%) |
Jan 02, 2015 | 13.69 | 13.69 | 13.63 | 13.66 | 1,282 | +0.26(+1.94%) |
Dec 31, 2014 | 13.40 | 13.40 | 13.40 | 0 | +0.25(+1.90%) | |
Dec 30, 2014 | 12.98 | 13.15 | 12.98 | 13.15 | 756 | +0.06(+0.43%) |
Dec 29, 2014 | 12.96 | 13.09 | 12.95 | 13.09 | 1,296 | +0.21(+1.66%) |
Dec 26, 2014 | 12.82 | 13.35 | 12.82 | 12.88 | 4,047 | +0.07(+0.55%) |
Dec 24, 2014 | 12.81 | 12.81 | 12.81 | 0 | -0.08(-0.62%) | |
Dec 23, 2014 | 13.11 | 13.11 | 12.89 | 12.89 | 5,774 | -0.04(-0.31%) |
Dec 22, 2014 | 12.93 | 12.93 | 12.93 | 12.93 | 1,498 | -0.09(-0.69%) |
Dec 19, 2014 | 12.72 | 13.02 | 12.72 | 13.02 | 2,813 | +0.07(+0.54%) |
Dec 18, 2014 | 12.92 | 12.95 | 12.92 | 12.95 | 1,736 | -0.38(-2.85%) |
Dec 17, 2014 | 13.13 | 13.33 | 13.06 | 13.33 | 2,293 | -0.24(-1.77%) |
Dec 16, 2014 | 13.37 | 13.57 | 13.37 | 13.57 | 1,376 | -0.02(-0.15%) |
Dec 15, 2014 | 13.60 | 13.60 | 13.59 | 13.59 | 1,033 | +0.56(+4.30%) |
Dec 12, 2014 | 12.81 | 13.03 | 12.81 | 13.03 | 1,940 | +0.05(+0.39%) |
Dec 11, 2014 | 13.01 | 13.01 | 12.98 | 12.98 | 1,778 | +0.24(+1.88%) |
Dec 10, 2014 | 13.06 | 13.06 | 12.74 | 12.74 | 2,805 | -0.11(-0.86%) |
Dec 09, 2014 | 12.72 | 13.04 | 12.72 | 12.85 | 2,072 | -0.23(-1.76%) |
Dec 08, 2014 | 13.12 | 13.36 | 13.08 | 13.08 | 1,380 | -0.21(-1.58%) |
Dec 05, 2014 | 13.09 | 13.09 | 13.09 | 13.29 | 1,819 | +0.04(+0.30%) |
Dec 04, 2014 | 13.25 | 13.35 | 13.25 | 13.25 | 1,819 | -0.12(-0.90%) |
Dec 03, 2014 | 13.34 | 13.54 | 13.34 | 13.37 | 3,632 | -0.37(-2.69%) |
Dec 02, 2014 | 13.72 | 13.74 | 13.72 | 13.74 | 1,201 | -0.36(-2.55%) |
Dec 01, 2014 | 13.87 | 14.10 | 13.86 | 14.10 | 1,322 | +0.10(+0.71%) |
Nov 28, 2014 | 14.00 | 14.00 | 14.00 | 14.00 | 638 | +0.24(+1.74%) |
Nov 26, 2014 | 13.76 | 13.76 | 13.76 | 0 | +0.37(+2.76%) | |
Nov 25, 2014 | 13.39 | 13.47 | 13.39 | 13.39 | 633 | +0.00(+0.00%) |
Nov 24, 2014 | 13.39 | 13.39 | 13.39 | 13.39 | 388 | -0.02(-0.17%) |
Nov 21, 2014 | 13.31 | 13.60 | 13.31 | 13.41 | 1,019 | -0.13(-0.99%) |
Nov 19, 2014 | 13.55 | 13.55 | 13.55 | 100 | +0.02(+0.12%) | |
Nov 18, 2014 | 13.63 | 13.63 | 13.53 | 13.53 | 560 | -0.22(-1.60%) |
Nov 17, 2014 | 13.53 | 13.75 | 13.53 | 13.75 | 758 | -0.15(-1.08%) |
Nov 14, 2014 | 13.90 | 13.90 | 13.90 | 13.90 | 5,052 | -0.07(-0.50%) |
Nov 12, 2014 | 13.97 | 13.97 | 13.97 | 259 | -0.04(-0.29%) | |
Nov 11, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 525 | +0.09(+0.65%) |
Nov 10, 2014 | 13.92 | 13.92 | 13.92 | 13.92 | 516 | +0.22(+1.61%) |
Nov 07, 2014 | 13.70 | 13.70 | 13.70 | 13.70 | 264 | -0.02(-0.15%) |
Nov 06, 2014 | 13.68 | 13.72 | 13.51 | 13.72 | 9,327 | +0.00(+0.00%) |
Nov 05, 2014 | 13.72 | 13.72 | 13.72 | 13.72 | 432 | -0.28(-2.00%) |
Nov 04, 2014 | 13.79 | 14.00 | 13.79 | 14.00 | 1,539 | +0.10(+0.72%) |