Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.57 | 12.60 | 12.40 | 12.41 | 3,394,623 | -0.19(-1.53%) |
Jan 29, 2015 | 12.55 | 12.64 | 12.49 | 12.60 | 4,310,994 | +0.07(+0.53%) |
Jan 28, 2015 | 12.68 | 12.76 | 12.51 | 12.54 | 3,786,679 | -0.12(-0.92%) |
Jan 27, 2015 | 12.62 | 12.73 | 12.56 | 12.65 | 3,146,908 | -0.02(-0.13%) |
Jan 26, 2015 | 12.54 | 12.67 | 12.48 | 12.67 | 3,240,653 | +0.13(+1.05%) |
Jan 23, 2015 | 12.56 | 12.68 | 12.49 | 12.54 | 3,501,589 | -0.15(-1.17%) |
Jan 22, 2015 | 12.56 | 12.71 | 12.50 | 12.68 | 3,382,465 | +0.18(+1.48%) |
Jan 21, 2015 | 12.50 | 12.58 | 12.46 | 12.50 | 1,920,590 | -0.01(-0.06%) |
Jan 20, 2015 | 12.66 | 12.68 | 12.47 | 12.51 | 2,546,513 | -0.13(-1.07%) |
Jan 16, 2015 | 12.40 | 12.66 | 12.36 | 12.64 | 2,475,172 | +0.21(+1.66%) |
Jan 15, 2015 | 12.48 | 12.55 | 12.39 | 12.44 | 3,077,957 | -0.03(-0.28%) |
Jan 14, 2015 | 12.25 | 12.49 | 12.20 | 12.47 | 3,227,897 | +0.13(+1.03%) |
Jan 13, 2015 | 12.30 | 12.39 | 12.18 | 12.34 | 3,721,007 | +0.08(+0.67%) |
Jan 12, 2015 | 12.05 | 12.28 | 12.04 | 12.26 | 2,798,560 | +0.23(+1.95%) |
Jan 09, 2015 | 12.08 | 12.17 | 12.01 | 12.03 | 2,832,534 | -0.05(-0.39%) |
Jan 08, 2015 | 12.09 | 12.15 | 11.99 | 12.07 | 3,190,624 | +0.01(+0.07%) |
Jan 07, 2015 | 12.02 | 12.14 | 11.88 | 12.07 | 4,416,961 | +0.09(+0.75%) |
Jan 06, 2015 | 11.94 | 12.10 | 11.92 | 11.98 | 2,675,224 | +0.06(+0.46%) |
Jan 05, 2015 | 11.82 | 11.96 | 11.76 | 11.92 | 1,961,060 | +0.06(+0.47%) |
Jan 02, 2015 | 11.77 | 11.88 | 11.73 | 11.87 | 2,010,017 | +0.17(+1.49%) |
Dec 31, 2014 | 11.96 | 11.69 | 11.69 | 11.69 | 2,144,864 | -0.21(-1.80%) |
Dec 30, 2014 | 11.87 | 12.02 | 11.87 | 11.90 | 1,658,711 | -0.01(-0.09%) |
Dec 29, 2014 | 11.92 | 12.06 | 11.90 | 11.92 | 1,581,359 | +0.01(+0.04%) |
Dec 26, 2014 | 11.90 | 11.97 | 11.87 | 11.91 | 960,764 | +0.04(+0.33%) |
Dec 24, 2014 | 11.89 | 11.87 | 11.87 | 11.87 | 741,214 | +0.01(+0.07%) |
Dec 23, 2014 | 11.91 | 11.92 | 11.83 | 11.86 | 1,850,180 | +0.00(+0.02%) |
Dec 22, 2014 | 11.75 | 11.87 | 11.75 | 11.86 | 2,021,997 | +0.12(+1.04%) |
Dec 19, 2014 | 11.70 | 11.77 | 11.65 | 11.74 | 5,182,155 | +0.01(+0.09%) |
Dec 18, 2014 | 11.66 | 11.74 | 11.59 | 11.73 | 3,356,039 | +0.13(+1.09%) |
Dec 17, 2014 | 11.33 | 11.62 | 11.30 | 11.60 | 3,492,594 | +0.29(+2.57%) |
Dec 16, 2014 | 11.29 | 11.48 | 11.22 | 11.31 | 4,366,193 | +0.03(+0.28%) |
Dec 15, 2014 | 11.51 | 11.55 | 11.25 | 11.28 | 3,988,094 | -0.18(-1.59%) |
Dec 12, 2014 | 11.50 | 11.70 | 11.46 | 11.46 | 5,057,330 | -0.10(-0.82%) |
Dec 11, 2014 | 11.67 | 11.72 | 11.53 | 11.56 | 2,917,730 | -0.08(-0.73%) |
Dec 10, 2014 | 11.69 | 11.74 | 11.61 | 11.64 | 2,804,560 | -0.06(-0.54%) |
Dec 09, 2014 | 11.52 | 11.73 | 11.50 | 11.70 | 3,453,712 | +0.13(+1.12%) |
Dec 08, 2014 | 11.62 | 11.78 | 11.55 | 11.57 | 2,999,624 | -0.05(-0.43%) |
Dec 05, 2014 | 11.57 | 11.67 | 11.52 | 11.63 | 2,611,727 | -0.00(-0.02%) |
Dec 04, 2014 | 11.50 | 11.65 | 11.47 | 11.63 | 3,113,347 | +0.10(+0.89%) |
Dec 03, 2014 | 11.53 | 11.55 | 11.49 | 11.52 | 1,853,851 | +0.00(+0.00%) |
Dec 02, 2014 | 11.44 | 11.55 | 11.35 | 11.52 | 2,578,332 | +0.06(+0.55%) |
Dec 01, 2014 | 11.37 | 11.49 | 11.34 | 11.46 | 3,615,495 | +0.07(+0.58%) |
Nov 28, 2014 | 11.42 | 11.55 | 11.38 | 11.40 | 1,558,743 | +0.01(+0.07%) |
Nov 26, 2014 | 11.32 | 11.39 | 11.39 | 11.39 | 2,953,875 | +0.07(+0.58%) |
Nov 25, 2014 | 11.22 | 11.35 | 11.18 | 11.32 | 5,607,518 | +0.10(+0.85%) |
Nov 24, 2014 | 11.17 | 11.23 | 11.12 | 11.23 | 2,605,886 | +0.08(+0.76%) |
Nov 21, 2014 | 11.11 | 11.17 | 11.04 | 11.14 | 3,780,895 | +0.13(+1.22%) |
Nov 20, 2014 | 11.01 | 11.07 | 10.98 | 11.01 | 3,948,776 | -0.02(-0.17%) |
Nov 19, 2014 | 10.98 | 11.09 | 10.94 | 11.03 | 5,126,028 | +0.02(+0.19%) |
Nov 18, 2014 | 10.97 | 11.01 | 10.92 | 11.00 | 3,399,077 | +0.03(+0.31%) |
Nov 17, 2014 | 10.98 | 11.08 | 10.95 | 10.97 | 2,653,628 | -0.02(-0.14%) |
Nov 14, 2014 | 11.14 | 11.18 | 10.94 | 10.99 | 2,162,684 | -0.13(-1.16%) |
Nov 13, 2014 | 11.09 | 11.18 | 11.05 | 11.12 | 2,371,565 | +0.06(+0.59%) |
Nov 12, 2014 | 11.12 | 11.18 | 11.03 | 11.05 | 3,059,810 | -0.10(-0.94%) |
Nov 11, 2014 | 11.20 | 11.22 | 11.13 | 11.16 | 1,753,350 | -0.05(-0.47%) |
Nov 10, 2014 | 11.09 | 11.22 | 11.05 | 11.21 | 2,545,638 | +0.11(+1.01%) |
Nov 07, 2014 | 11.11 | 11.14 | 11.05 | 11.10 | 2,344,496 | -0.02(-0.16%) |
Nov 06, 2014 | 11.16 | 11.23 | 11.08 | 11.11 | 2,334,220 | -0.05(-0.47%) |
Nov 05, 2014 | 11.28 | 11.28 | 11.11 | 11.17 | 2,605,871 | -0.06(-0.56%) |
Nov 04, 2014 | 11.19 | 11.25 | 11.12 | 11.23 | 2,538,763 | +0.03(+0.26%) |