Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.28 | 12.28 | 11.90 | 12.05 | 24,228 | +0.06(+0.49%) |
Jan 29, 2015 | 11.87 | 12.17 | 12.18 | 11.99 | 4,960 | -0.19(-1.56%) |
Jan 28, 2015 | 12.23 | 12.23 | 12.18 | 12.18 | 544 | -0.03(-0.25%) |
Jan 27, 2015 | 12.26 | 12.26 | 12.21 | 12.21 | 1,150 | -0.24(-1.93%) |
Jan 26, 2015 | 12.16 | 12.47 | 12.16 | 12.45 | 4,198 | +0.34(+2.81%) |
Jan 23, 2015 | 12.37 | 12.37 | 11.98 | 12.11 | 2,149 | -0.71(-5.54%) |
Jan 22, 2015 | 12.68 | 12.82 | 12.50 | 12.82 | 6,470 | +0.13(+1.02%) |
Jan 21, 2015 | 12.56 | 13.03 | 12.55 | 12.69 | 16,868 | +0.15(+1.23%) |
Jan 20, 2015 | 12.26 | 12.54 | 12.23 | 12.54 | 8,564 | +0.32(+2.58%) |
Jan 15, 2015 | 12.20 | 12.22 | 12.20 | 12.22 | 100 | +0.16(+1.28%) |
Jan 14, 2015 | 12.09 | 12.09 | 12.03 | 12.06 | 2,613 | +0.17(+1.47%) |
Jan 13, 2015 | 11.85 | 11.90 | 11.85 | 11.89 | 2,285 | +0.13(+1.06%) |
Jan 12, 2015 | 11.86 | 11.90 | 11.76 | 11.76 | 1,885 | -0.20(-1.63%) |
Jan 09, 2015 | 12.09 | 12.09 | 11.95 | 11.96 | 1,342 | -0.11(-0.91%) |
Jan 08, 2015 | 12.00 | 12.08 | 11.87 | 12.07 | 1,974 | +0.36(+3.07%) |
Jan 07, 2015 | 11.94 | 11.94 | 11.71 | 11.71 | 350 | -0.15(-1.26%) |
Jan 06, 2015 | 11.70 | 11.94 | 11.70 | 11.86 | 9,753 | +0.41(+3.58%) |
Jan 05, 2015 | 11.60 | 11.60 | 11.45 | 11.45 | 1,695 | -0.14(-1.21%) |
Jan 02, 2015 | 11.59 | 11.60 | 11.46 | 11.59 | 4,637 | -0.29(-2.44%) |
Dec 31, 2014 | 11.79 | 11.88 | 11.88 | 11.88 | 5,200 | +0.08(+0.67%) |
Dec 30, 2014 | 11.93 | 11.93 | 11.80 | 11.80 | 3,387 | -0.20(-1.66%) |
Dec 29, 2014 | 11.87 | 12.00 | 11.86 | 12.00 | 2,932 | +0.21(+1.78%) |
Dec 26, 2014 | 11.96 | 11.96 | 11.79 | 11.79 | 1,090 | -0.21(-1.75%) |
Dec 24, 2014 | 11.99 | 12.00 | 12.00 | 12.00 | 1,000 | -0.20(-1.64%) |
Dec 23, 2014 | 12.00 | 12.20 | 12.00 | 12.20 | 1,338 | +0.05(+0.41%) |
Dec 22, 2014 | 12.16 | 12.19 | 12.00 | 12.15 | 8,809 | -0.20(-1.62%) |
Dec 19, 2014 | 11.96 | 12.35 | 11.96 | 12.35 | 400 | +0.39(+3.25%) |
Dec 18, 2014 | 11.95 | 11.96 | 11.95 | 11.96 | 668 | +0.14(+1.19%) |
Dec 17, 2014 | 11.95 | 11.98 | 11.82 | 11.82 | 1,115 | -0.13(-1.09%) |
Dec 16, 2014 | 12.01 | 12.03 | 11.79 | 11.95 | 5,131 | -0.10(-0.83%) |
Dec 15, 2014 | 12.30 | 12.30 | 12.00 | 12.05 | 1,076 | +0.05(+0.41%) |
Dec 12, 2014 | 12.20 | 12.21 | 12.00 | 12.00 | 2,234 | -0.16(-1.31%) |
Dec 11, 2014 | 12.39 | 12.39 | 12.16 | 12.16 | 1,396 | -0.34(-2.72%) |
Dec 10, 2014 | 12.49 | 12.50 | 12.49 | 12.50 | 1,530 | +0.02(+0.16%) |
Dec 09, 2014 | 12.31 | 12.48 | 12.31 | 12.48 | 1,192 | +0.18(+1.42%) |
Dec 08, 2014 | 12.34 | 12.34 | 12.29 | 12.30 | 673 | +0.04(+0.37%) |
Dec 05, 2014 | 12.21 | 12.26 | 12.21 | 12.26 | 800 | +0.03(+0.25%) |
Dec 04, 2014 | 12.19 | 12.23 | 12.19 | 12.23 | 407 | +0.08(+0.63%) |
Dec 03, 2014 | 12.34 | 12.34 | 12.15 | 12.15 | 2,452 | -0.29(-2.30%) |
Dec 02, 2014 | 12.51 | 12.55 | 12.40 | 12.44 | 10,736 | -0.14(-1.14%) |
Dec 01, 2014 | 12.53 | 12.66 | 12.51 | 12.58 | 1,718 | -0.02(-0.13%) |
Nov 28, 2014 | 12.70 | 12.70 | 12.60 | 12.60 | 8,321 | -0.49(-3.74%) |
Nov 26, 2014 | 12.91 | 13.09 | 13.09 | 13.09 | 2,500 | +0.10(+0.80%) |
Nov 25, 2014 | 12.86 | 12.99 | 12.78 | 12.99 | 2,450 | +0.14(+1.06%) |
Nov 24, 2014 | 12.97 | 12.97 | 12.85 | 12.85 | 818 | -0.27(-2.06%) |
Nov 21, 2014 | 12.90 | 13.15 | 12.86 | 13.12 | 3,766 | +0.12(+0.92%) |
Nov 20, 2014 | 13.00 | 13.07 | 12.94 | 13.00 | 4,873 | +0.03(+0.23%) |
Nov 19, 2014 | 12.90 | 14.45 | 12.89 | 12.97 | 13,064 | +0.18(+1.41%) |
Nov 18, 2014 | 12.79 | 12.79 | 12.79 | 12.79 | 200 | +0.05(+0.39%) |
Nov 17, 2014 | 12.80 | 12.80 | 12.72 | 12.74 | 3,073 | -0.16(-1.24%) |
Nov 14, 2014 | 12.90 | 12.90 | 12.90 | 12.90 | 207 | -0.07(-0.54%) |
Nov 13, 2014 | 13.10 | 13.10 | 12.83 | 12.97 | 5,098 | -0.24(-1.82%) |
Nov 12, 2014 | 13.07 | 13.28 | 13.07 | 13.21 | 11,992 | +0.14(+1.07%) |
Nov 11, 2014 | 12.93 | 13.07 | 12.89 | 13.07 | 5,965 | +0.37(+2.91%) |
Nov 10, 2014 | 12.69 | 12.70 | 12.67 | 12.70 | 2,314 | +0.03(+0.22%) |
Nov 07, 2014 | 12.75 | 12.86 | 12.67 | 12.67 | 1,780 | +0.06(+0.49%) |
Nov 06, 2014 | 12.61 | 12.65 | 12.61 | 12.61 | 1,409 | +0.01(+0.08%) |
Nov 05, 2014 | 12.75 | 12.75 | 12.60 | 12.60 | 2,801 | -0.20(-1.56%) |
Nov 04, 2014 | 12.91 | 13.10 | 12.76 | 12.80 | 8,819 | -0.38(-2.88%) |