Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.74 | 12.91 | 12.54 | 12.57 | 511,138 | -0.35(-2.74%) |
Jan 29, 2015 | 12.92 | 13.01 | 12.71 | 12.92 | 302,276 | +0.01(+0.09%) |
Jan 28, 2015 | 12.99 | 13.08 | 12.83 | 12.91 | 290,813 | -0.09(-0.71%) |
Jan 27, 2015 | 12.86 | 13.09 | 12.86 | 13.01 | 250,415 | +0.07(+0.58%) |
Jan 26, 2015 | 13.05 | 13.09 | 12.91 | 12.93 | 388,140 | -0.16(-1.23%) |
Jan 23, 2015 | 13.27 | 13.29 | 13.07 | 13.09 | 106,211 | -0.16(-1.21%) |
Jan 22, 2015 | 13.08 | 13.44 | 13.03 | 13.25 | 330,552 | +0.29(+2.21%) |
Jan 21, 2015 | 12.74 | 13.05 | 12.74 | 12.96 | 147,796 | +0.22(+1.76%) |
Jan 20, 2015 | 12.75 | 12.79 | 12.61 | 12.74 | 229,293 | +0.03(+0.21%) |
Jan 16, 2015 | 12.58 | 12.73 | 12.58 | 12.71 | 150,422 | +0.13(+1.06%) |
Jan 15, 2015 | 12.67 | 12.74 | 12.53 | 12.58 | 343,428 | -0.10(-0.77%) |
Jan 14, 2015 | 12.56 | 12.77 | 12.47 | 12.68 | 384,160 | -0.28(-2.17%) |
Jan 13, 2015 | 13.04 | 13.04 | 12.82 | 12.96 | 174,943 | +0.00(+0.01%) |
Jan 12, 2015 | 12.97 | 13.03 | 12.94 | 12.96 | 136,840 | -0.05(-0.35%) |
Jan 09, 2015 | 13.08 | 13.09 | 12.98 | 13.00 | 73,432 | -0.15(-1.12%) |
Jan 08, 2015 | 13.03 | 13.17 | 12.95 | 13.15 | 295,797 | +0.15(+1.13%) |
Jan 07, 2015 | 12.91 | 13.06 | 12.91 | 13.00 | 252,659 | +0.16(+1.27%) |
Jan 06, 2015 | 12.90 | 12.96 | 12.82 | 12.84 | 189,481 | -0.05(-0.41%) |
Jan 05, 2015 | 13.05 | 13.05 | 12.81 | 12.89 | 309,284 | -0.17(-1.33%) |
Jan 02, 2015 | 13.21 | 13.21 | 13.06 | 13.07 | 131,067 | -0.11(-0.87%) |
Dec 31, 2014 | 13.22 | 13.18 | 13.18 | 13.18 | 82,626 | -0.06(-0.46%) |
Dec 30, 2014 | 13.26 | 13.35 | 13.19 | 13.24 | 137,154 | -0.05(-0.40%) |
Dec 29, 2014 | 13.28 | 13.39 | 13.26 | 13.30 | 221,287 | +0.16(+1.22%) |
Dec 26, 2014 | 13.19 | 13.32 | 13.12 | 13.14 | 96,725 | -0.06(-0.48%) |
Dec 24, 2014 | 13.35 | 13.20 | 13.20 | 13.20 | 117,664 | -0.12(-0.92%) |
Dec 23, 2014 | 13.33 | 13.35 | 13.21 | 13.32 | 165,111 | +0.03(+0.24%) |
Dec 22, 2014 | 13.21 | 13.30 | 13.11 | 13.29 | 271,909 | +0.23(+1.77%) |
Dec 19, 2014 | 13.21 | 13.35 | 13.02 | 13.06 | 345,572 | -0.15(-1.11%) |
Dec 18, 2014 | 13.34 | 13.45 | 13.13 | 13.21 | 256,628 | +0.03(+0.23%) |
Dec 17, 2014 | 12.98 | 13.48 | 12.98 | 13.18 | 440,446 | +0.25(+1.95%) |
Dec 16, 2014 | 12.76 | 13.02 | 12.67 | 12.92 | 306,335 | +0.04(+0.30%) |
Dec 15, 2014 | 13.14 | 13.14 | 12.79 | 12.88 | 557,540 | -0.17(-1.29%) |
Dec 12, 2014 | 13.17 | 13.21 | 12.97 | 13.05 | 398,463 | -0.18(-1.37%) |
Dec 11, 2014 | 13.27 | 13.28 | 13.12 | 13.23 | 430,217 | +0.01(+0.09%) |
Dec 10, 2014 | 13.48 | 13.51 | 13.16 | 13.22 | 527,486 | -0.31(-2.29%) |
Dec 09, 2014 | 13.37 | 13.60 | 13.36 | 13.53 | 354,498 | +0.12(+0.88%) |
Dec 08, 2014 | 13.55 | 13.64 | 13.40 | 13.41 | 161,262 | -0.23(-1.68%) |
Dec 05, 2014 | 13.62 | 13.67 | 13.54 | 13.64 | 230,506 | +0.06(+0.45%) |
Dec 04, 2014 | 13.78 | 13.81 | 13.54 | 13.58 | 326,573 | -0.32(-2.27%) |
Dec 03, 2014 | 13.72 | 13.92 | 13.68 | 13.90 | 509,381 | +0.24(+1.72%) |
Dec 02, 2014 | 13.73 | 13.75 | 13.63 | 13.66 | 110,923 | -0.02(-0.17%) |
Dec 01, 2014 | 13.83 | 13.87 | 13.66 | 13.69 | 250,677 | -0.19(-1.35%) |
Nov 28, 2014 | 13.99 | 14.05 | 13.87 | 13.87 | 143,194 | -0.32(-2.22%) |
Nov 26, 2014 | 14.25 | 14.19 | 14.19 | 14.19 | 153,748 | +0.01(+0.05%) |
Nov 25, 2014 | 14.39 | 14.39 | 14.15 | 14.18 | 427,947 | -0.26(-1.80%) |
Nov 24, 2014 | 14.54 | 14.56 | 14.38 | 14.44 | 157,157 | -0.08(-0.55%) |
Nov 21, 2014 | 14.53 | 14.61 | 14.52 | 14.52 | 253,584 | +0.12(+0.85%) |
Nov 20, 2014 | 14.28 | 14.44 | 14.28 | 14.40 | 140,449 | +0.02(+0.15%) |
Nov 19, 2014 | 14.25 | 14.39 | 14.25 | 14.38 | 244,553 | +0.06(+0.43%) |
Nov 18, 2014 | 14.37 | 14.41 | 14.30 | 14.32 | 195,035 | -0.05(-0.33%) |
Nov 17, 2014 | 14.34 | 14.45 | 14.30 | 14.36 | 102,854 | +0.03(+0.23%) |
Nov 14, 2014 | 14.28 | 14.37 | 14.25 | 14.33 | 392,271 | +0.00(+0.00%) |
Nov 13, 2014 | 14.32 | 14.39 | 14.26 | 14.33 | 605,123 | +0.01(+0.07%) |
Nov 12, 2014 | 14.33 | 14.37 | 14.27 | 14.32 | 193,335 | -0.06(-0.39%) |
Nov 11, 2014 | 14.39 | 14.39 | 14.31 | 14.38 | 439,264 | -0.10(-0.71%) |
Nov 10, 2014 | 14.52 | 14.54 | 14.42 | 14.48 | 780,375 | +0.03(+0.22%) |
Nov 07, 2014 | 14.20 | 14.51 | 14.20 | 14.45 | 302,601 | +0.20(+1.37%) |
Nov 06, 2014 | 14.31 | 14.31 | 14.22 | 14.25 | 317,442 | -0.02(-0.16%) |
Nov 05, 2014 | 14.27 | 14.39 | 14.22 | 14.28 | 548,498 | -0.00(-0.01%) |
Nov 04, 2014 | 14.10 | 14.28 | 14.09 | 14.28 | 184,058 | +0.12(+0.84%) |