Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.08 | 13.12 | 12.73 | 12.97 | 2,706,383 | +0.06(+0.48%) |
Jan 29, 2015 | 12.93 | 13.05 | 12.75 | 12.90 | 1,742,213 | -0.01(-0.06%) |
Jan 28, 2015 | 13.15 | 13.33 | 12.84 | 12.91 | 2,914,218 | -0.18(-1.37%) |
Jan 27, 2015 | 13.01 | 13.17 | 12.99 | 13.09 | 2,770,633 | -0.05(-0.35%) |
Jan 26, 2015 | 13.09 | 13.21 | 12.93 | 13.14 | 3,422,090 | +0.05(+0.36%) |
Jan 23, 2015 | 12.97 | 13.17 | 12.83 | 13.09 | 2,575,786 | +0.13(+1.02%) |
Jan 22, 2015 | 12.74 | 12.98 | 12.70 | 12.96 | 2,629,108 | +0.23(+1.77%) |
Jan 21, 2015 | 12.55 | 12.76 | 12.46 | 12.73 | 2,754,395 | +0.19(+1.55%) |
Jan 20, 2015 | 12.84 | 12.91 | 12.50 | 12.54 | 3,446,430 | -0.28(-2.18%) |
Jan 16, 2015 | 12.89 | 12.92 | 12.62 | 12.82 | 1,989,087 | -0.09(-0.66%) |
Jan 15, 2015 | 13.02 | 13.07 | 12.79 | 12.90 | 2,286,586 | -0.09(-0.66%) |
Jan 14, 2015 | 12.83 | 13.04 | 12.76 | 12.99 | 2,813,307 | +0.01(+0.06%) |
Jan 13, 2015 | 13.18 | 13.29 | 12.95 | 12.98 | 3,133,888 | -0.14(-1.07%) |
Jan 12, 2015 | 12.89 | 13.14 | 12.74 | 13.12 | 3,039,628 | +0.28(+2.18%) |
Jan 09, 2015 | 12.86 | 12.95 | 12.59 | 12.84 | 3,023,256 | -0.15(-1.14%) |
Jan 08, 2015 | 13.07 | 13.10 | 12.75 | 12.99 | 4,346,524 | +0.05(+0.36%) |
Jan 07, 2015 | 12.55 | 12.94 | 12.48 | 12.94 | 2,854,247 | +0.52(+4.19%) |
Jan 06, 2015 | 12.52 | 12.53 | 12.29 | 12.42 | 4,832,581 | -0.09(-0.68%) |
Jan 05, 2015 | 12.42 | 12.68 | 12.31 | 12.51 | 3,143,189 | +0.08(+0.63%) |
Jan 02, 2015 | 12.63 | 12.63 | 12.34 | 12.43 | 2,501,906 | -0.17(-1.36%) |
Dec 31, 2014 | 12.65 | 12.60 | 12.60 | 12.60 | 1,813,753 | -0.01(-0.06%) |
Dec 30, 2014 | 12.63 | 12.77 | 12.58 | 12.61 | 1,263,040 | -0.05(-0.43%) |
Dec 29, 2014 | 12.51 | 12.76 | 12.45 | 12.66 | 1,353,671 | +0.15(+1.18%) |
Dec 26, 2014 | 12.62 | 12.69 | 12.48 | 12.52 | 745,138 | -0.02(-0.12%) |
Dec 24, 2014 | 12.55 | 12.53 | 12.53 | 12.53 | 1,047,548 | +0.05(+0.44%) |
Dec 23, 2014 | 12.27 | 12.57 | 12.27 | 12.48 | 2,253,923 | +0.25(+2.03%) |
Dec 22, 2014 | 12.28 | 12.34 | 12.10 | 12.23 | 1,333,963 | +0.00(+0.00%) |
Dec 19, 2014 | 12.38 | 12.38 | 12.09 | 12.23 | 3,186,329 | -0.17(-1.38%) |
Dec 18, 2014 | 12.43 | 12.47 | 12.15 | 12.40 | 2,775,666 | +0.08(+0.63%) |
Dec 17, 2014 | 12.27 | 12.39 | 12.02 | 12.32 | 4,514,794 | +0.09(+0.76%) |
Dec 16, 2014 | 12.31 | 12.53 | 12.20 | 12.23 | 5,794,380 | -0.05(-0.44%) |
Dec 15, 2014 | 12.20 | 12.44 | 12.16 | 12.28 | 2,460,927 | +0.16(+1.28%) |
Dec 12, 2014 | 11.82 | 12.27 | 11.75 | 12.13 | 2,156,998 | +0.23(+1.89%) |
Dec 11, 2014 | 11.83 | 12.15 | 11.81 | 11.90 | 2,305,307 | +0.18(+1.53%) |
Dec 10, 2014 | 11.88 | 12.01 | 11.70 | 11.72 | 1,884,888 | -0.17(-1.44%) |
Dec 09, 2014 | 11.53 | 11.94 | 11.53 | 11.89 | 2,194,766 | +0.29(+2.48%) |
Dec 08, 2014 | 11.80 | 11.86 | 11.56 | 11.61 | 2,284,442 | -0.17(-1.45%) |
Dec 05, 2014 | 11.89 | 11.94 | 11.75 | 11.78 | 1,482,767 | -0.08(-0.66%) |
Dec 04, 2014 | 12.02 | 12.06 | 11.78 | 11.85 | 1,546,010 | -0.19(-1.58%) |
Dec 03, 2014 | 11.92 | 12.18 | 11.82 | 12.04 | 1,569,059 | +0.16(+1.37%) |
Dec 02, 2014 | 12.06 | 12.18 | 11.79 | 11.88 | 2,584,315 | -0.16(-1.35%) |
Dec 01, 2014 | 12.23 | 12.23 | 11.99 | 12.04 | 2,430,576 | -0.23(-1.89%) |
Nov 28, 2014 | 12.28 | 12.42 | 12.23 | 12.28 | 1,567,600 | -0.01(-0.06%) |
Nov 26, 2014 | 12.53 | 12.28 | 12.28 | 12.28 | 2,779,623 | -0.20(-1.61%) |
Nov 25, 2014 | 12.56 | 12.94 | 12.39 | 12.49 | 4,874,638 | +0.24(+1.96%) |
Nov 24, 2014 | 12.11 | 12.26 | 12.06 | 12.25 | 3,031,390 | +0.15(+1.21%) |
Nov 21, 2014 | 12.28 | 12.45 | 12.08 | 12.10 | 3,320,633 | -0.05(-0.38%) |
Nov 20, 2014 | 12.01 | 12.22 | 12.00 | 12.15 | 2,412,132 | +0.14(+1.16%) |
Nov 19, 2014 | 11.69 | 12.02 | 11.61 | 12.01 | 2,188,261 | +0.34(+2.92%) |
Nov 18, 2014 | 11.67 | 11.77 | 11.60 | 11.67 | 1,847,466 | -0.04(-0.33%) |
Nov 17, 2014 | 12.01 | 12.02 | 11.67 | 11.70 | 2,116,739 | -0.39(-3.20%) |
Nov 14, 2014 | 11.87 | 12.11 | 11.82 | 12.09 | 2,073,101 | +0.19(+1.56%) |
Nov 13, 2014 | 12.03 | 12.22 | 11.83 | 11.91 | 2,020,645 | -0.21(-1.72%) |
Nov 12, 2014 | 11.75 | 12.20 | 11.75 | 12.11 | 2,512,007 | +0.39(+3.30%) |
Nov 11, 2014 | 11.66 | 11.79 | 11.53 | 11.73 | 1,406,112 | +0.08(+0.66%) |
Nov 10, 2014 | 11.70 | 11.77 | 11.57 | 11.65 | 1,773,226 | -0.07(-0.59%) |
Nov 07, 2014 | 11.79 | 11.90 | 11.57 | 11.72 | 2,852,390 | +0.13(+1.13%) |
Nov 06, 2014 | 11.21 | 11.64 | 11.19 | 11.59 | 3,527,114 | +0.32(+2.88%) |
Nov 05, 2014 | 11.56 | 11.64 | 11.24 | 11.26 | 3,913,886 | -0.25(-2.15%) |
Nov 04, 2014 | 11.68 | 11.69 | 11.46 | 11.51 | 2,205,330 | -0.17(-1.46%) |