Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.25 | 12.30 | 11.99 | 12.01 | 765,678 | -0.35(-2.82%) |
Jan 29, 2015 | 12.23 | 12.37 | 12.12 | 12.36 | 599,187 | +0.19(+1.52%) |
Jan 28, 2015 | 12.00 | 12.43 | 11.92 | 12.17 | 1,762,742 | +0.26(+2.15%) |
Jan 27, 2015 | 11.93 | 12.02 | 11.85 | 11.92 | 580,452 | -0.14(-1.18%) |
Jan 26, 2015 | 11.99 | 12.07 | 11.87 | 12.06 | 509,898 | +0.04(+0.36%) |
Jan 23, 2015 | 12.03 | 12.09 | 11.90 | 12.02 | 383,641 | -0.05(-0.41%) |
Jan 22, 2015 | 11.77 | 12.10 | 11.70 | 12.07 | 579,959 | +0.41(+3.54%) |
Jan 21, 2015 | 11.77 | 11.91 | 11.62 | 11.65 | 522,107 | -0.18(-1.50%) |
Jan 20, 2015 | 12.01 | 12.05 | 11.73 | 11.83 | 479,072 | -0.19(-1.60%) |
Jan 16, 2015 | 11.93 | 12.05 | 11.78 | 12.02 | 653,405 | +0.03(+0.24%) |
Jan 15, 2015 | 12.41 | 12.44 | 11.90 | 12.00 | 736,024 | -0.36(-2.88%) |
Jan 14, 2015 | 12.21 | 12.39 | 12.09 | 12.35 | 614,696 | -0.01(-0.06%) |
Jan 13, 2015 | 12.46 | 12.71 | 12.29 | 12.36 | 660,161 | +0.00(+0.00%) |
Jan 12, 2015 | 12.45 | 12.58 | 12.30 | 12.36 | 818,530 | -0.09(-0.74%) |
Jan 09, 2015 | 12.62 | 12.69 | 12.44 | 12.45 | 507,690 | -0.19(-1.52%) |
Jan 08, 2015 | 12.49 | 12.65 | 12.43 | 12.64 | 794,437 | +0.26(+2.13%) |
Jan 07, 2015 | 12.40 | 12.49 | 12.20 | 12.38 | 681,430 | +0.06(+0.46%) |
Jan 06, 2015 | 12.50 | 12.64 | 12.32 | 12.32 | 599,353 | -0.12(-0.97%) |
Jan 05, 2015 | 12.59 | 12.69 | 12.36 | 12.44 | 642,259 | -0.23(-1.85%) |
Jan 02, 2015 | 12.84 | 12.99 | 12.59 | 12.68 | 332,673 | -0.09(-0.72%) |
Dec 31, 2014 | 13.14 | 12.77 | 12.77 | 12.77 | 634,604 | -0.36(-2.76%) |
Dec 30, 2014 | 13.01 | 13.23 | 13.01 | 13.13 | 390,420 | +0.09(+0.68%) |
Dec 29, 2014 | 13.10 | 13.29 | 13.00 | 13.04 | 515,682 | -0.06(-0.43%) |
Dec 26, 2014 | 12.96 | 13.33 | 12.94 | 13.10 | 724,222 | +0.21(+1.59%) |
Dec 24, 2014 | 12.79 | 12.90 | 12.90 | 12.90 | 370,220 | +0.11(+0.89%) |
Dec 23, 2014 | 12.63 | 12.97 | 12.03 | 12.78 | 2,787,275 | +0.11(+0.84%) |
Dec 22, 2014 | 12.57 | 12.69 | 12.41 | 12.68 | 920,885 | +0.08(+0.67%) |
Dec 19, 2014 | 12.46 | 12.65 | 12.46 | 12.59 | 1,334,628 | +0.05(+0.39%) |
Dec 18, 2014 | 12.58 | 12.61 | 12.32 | 12.54 | 1,014,478 | +0.08(+0.62%) |
Dec 17, 2014 | 12.25 | 12.50 | 12.08 | 12.46 | 824,926 | +0.24(+1.97%) |
Dec 16, 2014 | 11.96 | 12.45 | 11.96 | 12.22 | 622,323 | +0.27(+2.25%) |
Dec 15, 2014 | 12.29 | 12.32 | 11.91 | 11.96 | 1,015,422 | -0.23(-1.86%) |
Dec 12, 2014 | 12.22 | 12.41 | 12.16 | 12.18 | 693,770 | -0.22(-1.77%) |
Dec 11, 2014 | 12.44 | 12.63 | 12.36 | 12.40 | 428,215 | +0.06(+0.52%) |
Dec 10, 2014 | 12.61 | 12.72 | 12.31 | 12.34 | 503,790 | -0.32(-2.52%) |
Dec 09, 2014 | 12.25 | 12.66 | 12.17 | 12.66 | 679,917 | +0.23(+1.88%) |
Dec 08, 2014 | 12.61 | 12.73 | 12.37 | 12.42 | 246,198 | -0.24(-1.90%) |
Dec 05, 2014 | 12.50 | 12.73 | 12.50 | 12.66 | 503,554 | +0.18(+1.42%) |
Dec 04, 2014 | 12.65 | 12.70 | 12.39 | 12.49 | 502,100 | -0.16(-1.29%) |
Dec 03, 2014 | 12.51 | 12.77 | 12.43 | 12.65 | 606,461 | +0.12(+0.96%) |
Dec 02, 2014 | 12.39 | 12.58 | 12.32 | 12.53 | 480,308 | +0.18(+1.43%) |
Dec 01, 2014 | 12.39 | 12.50 | 12.35 | 12.35 | 570,863 | -0.04(-0.34%) |
Nov 28, 2014 | 12.58 | 12.70 | 12.39 | 12.39 | 182,821 | -0.16(-1.30%) |
Nov 26, 2014 | 12.56 | 12.56 | 12.56 | 12.56 | 209,777 | +0.02(+0.17%) |
Nov 25, 2014 | 12.58 | 12.63 | 12.46 | 12.54 | 420,529 | +0.01(+0.11%) |
Nov 24, 2014 | 12.29 | 12.52 | 12.29 | 12.52 | 468,204 | +0.25(+2.02%) |
Nov 21, 2014 | 12.59 | 12.59 | 12.27 | 12.27 | 458,522 | -0.11(-0.86%) |
Nov 20, 2014 | 12.25 | 12.51 | 12.25 | 12.38 | 453,142 | +0.06(+0.46%) |
Nov 19, 2014 | 12.53 | 12.54 | 12.24 | 12.32 | 341,728 | -0.21(-1.69%) |
Nov 18, 2014 | 12.57 | 12.70 | 12.52 | 12.54 | 329,907 | +0.02(+0.17%) |
Nov 17, 2014 | 12.65 | 12.72 | 12.46 | 12.51 | 326,381 | -0.18(-1.45%) |
Nov 14, 2014 | 12.66 | 12.82 | 12.59 | 12.70 | 372,420 | +0.03(+0.22%) |
Nov 13, 2014 | 12.88 | 12.88 | 12.65 | 12.67 | 451,956 | -0.17(-1.32%) |
Nov 12, 2014 | 12.61 | 12.89 | 12.58 | 12.84 | 332,575 | +0.20(+1.57%) |
Nov 11, 2014 | 12.63 | 12.72 | 12.56 | 12.64 | 543,973 | -0.03(-0.22%) |
Nov 10, 2014 | 12.68 | 12.79 | 12.34 | 12.67 | 634,874 | -0.02(-0.17%) |
Nov 07, 2014 | 12.70 | 12.76 | 12.54 | 12.69 | 326,070 | -0.05(-0.39%) |
Nov 06, 2014 | 12.66 | 12.83 | 12.60 | 12.74 | 641,719 | +0.11(+0.84%) |
Nov 05, 2014 | 12.71 | 12.72 | 12.52 | 12.63 | 430,416 | -0.02(-0.17%) |
Nov 04, 2014 | 12.55 | 12.71 | 12.52 | 12.66 | 378,792 | +0.05(+0.39%) |