Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.07 | 12.22 | 12.03 | 12.09 | 8,089 | -0.14(-1.12%) |
Jan 29, 2015 | 12.24 | 12.24 | 12.12 | 12.23 | 10,784 | +0.01(+0.11%) |
Jan 28, 2015 | 12.29 | 12.29 | 12.19 | 12.21 | 6,613 | -0.17(-1.34%) |
Jan 27, 2015 | 12.33 | 12.40 | 12.30 | 12.38 | 18,073 | -0.32(-2.52%) |
Jan 26, 2015 | 12.67 | 12.71 | 12.57 | 12.70 | 14,260 | +0.03(+0.24%) |
Jan 23, 2015 | 12.73 | 12.74 | 12.67 | 12.67 | 13,391 | -0.07(-0.55%) |
Jan 22, 2015 | 12.63 | 12.77 | 12.62 | 12.74 | 13,107 | +0.09(+0.71%) |
Jan 21, 2015 | 12.42 | 12.65 | 12.42 | 12.65 | 39,454 | +0.23(+1.85%) |
Jan 20, 2015 | 12.59 | 12.59 | 12.32 | 12.42 | 18,398 | -0.29(-2.28%) |
Jan 16, 2015 | 12.71 | 12.71 | 12.71 | 0 | -0.07(-0.55%) | |
Jan 15, 2015 | 12.69 | 12.87 | 12.69 | 12.78 | 18,222 | +0.12(+0.96%) |
Jan 14, 2015 | 12.71 | 12.71 | 12.60 | 12.66 | 20,595 | -0.21(-1.65%) |
Jan 13, 2015 | 12.87 | 0 | +0.01(+0.08%) | |||
Jan 12, 2015 | 12.95 | 12.95 | 12.75 | 12.86 | 44,767 | -0.06(-0.45%) |
Jan 09, 2015 | 13.06 | 13.06 | 12.85 | 12.92 | 27,657 | -0.18(-1.39%) |
Jan 08, 2015 | 13.09 | 13.13 | 13.06 | 13.10 | 33,094 | +0.09(+0.69%) |
Jan 07, 2015 | 12.89 | 13.02 | 12.89 | 13.01 | 17,690 | +0.16(+1.25%) |
Jan 06, 2015 | 12.98 | 12.99 | 12.72 | 12.85 | 26,827 | +0.01(+0.08%) |
Jan 05, 2015 | 13.04 | 13.04 | 12.82 | 12.84 | 22,938 | +0.13(+1.04%) |
Jan 02, 2015 | 12.90 | 12.90 | 12.65 | 12.71 | 25,111 | +0.09(+0.69%) |
Dec 31, 2014 | 12.62 | 12.62 | 12.62 | 0 | +0.16(+1.29%) | |
Dec 30, 2014 | 12.60 | 12.60 | 12.42 | 12.46 | 8,373 | -0.14(-1.11%) |
Dec 29, 2014 | 12.49 | 12.69 | 12.49 | 12.60 | 23,574 | +0.35(+2.86%) |
Dec 26, 2014 | 12.30 | 12.62 | 12.11 | 12.25 | 19,753 | -0.03(-0.21%) |
Dec 24, 2014 | 12.28 | 12.28 | 12.28 | 0 | -0.02(-0.20%) | |
Dec 23, 2014 | 12.46 | 12.46 | 12.24 | 12.30 | 27,708 | -0.04(-0.32%) |
Dec 22, 2014 | 12.34 | 12.34 | 12.23 | 12.34 | 32,411 | +0.30(+2.47%) |
Dec 19, 2014 | 11.89 | 12.09 | 11.89 | 12.04 | 17,635 | +0.04(+0.36%) |
Dec 18, 2014 | 11.91 | 12.08 | 11.91 | 12.00 | 56,313 | -0.13(-1.11%) |
Dec 17, 2014 | 11.95 | 12.18 | 11.95 | 12.13 | 34,286 | +0.45(+3.81%) |
Dec 16, 2014 | 11.80 | 11.69 | 20,142 | +0.05(+0.43%) | ||
Dec 15, 2014 | 11.94 | 11.94 | 11.57 | 11.64 | 34,997 | -0.10(-0.85%) |
Dec 12, 2014 | 11.92 | 11.93 | 11.74 | 11.74 | 15,389 | -0.19(-1.59%) |
Dec 11, 2014 | 12.05 | 12.06 | 11.93 | 11.93 | 20,379 | +0.08(+0.66%) |
Dec 10, 2014 | 11.96 | 12.00 | 11.85 | 11.85 | 32,420 | -0.11(-0.90%) |
Dec 09, 2014 | 12.06 | 12.06 | 11.78 | 11.96 | 74,643 | -0.48(-3.86%) |
Dec 08, 2014 | 12.58 | 12.58 | 12.36 | 12.44 | 39,929 | +0.07(+0.57%) |
Dec 05, 2014 | 12.37 | 12.37 | 12.23 | 12.37 | 21,420 | +0.40(+3.34%) |
Dec 04, 2014 | 11.96 | 11.99 | 11.92 | 11.97 | 20,156 | +0.11(+0.93%) |
Dec 03, 2014 | 11.81 | 11.86 | 11.70 | 11.86 | 12,367 | +0.08(+0.68%) |
Dec 02, 2014 | 11.80 | 11.80 | 11.74 | 11.78 | 10,514 | +0.23(+1.99%) |
Dec 01, 2014 | 11.69 | 11.69 | 11.44 | 11.55 | 3,223 | -0.20(-1.70%) |
Nov 28, 2014 | 11.77 | 11.83 | 11.75 | 11.75 | 3,656 | +0.17(+1.47%) |
Nov 26, 2014 | 11.58 | 11.58 | 11.58 | 0 | +0.35(+3.12%) | |
Nov 25, 2014 | 11.20 | 11.39 | 11.20 | 11.23 | 10,497 | -0.07(-0.62%) |
Nov 24, 2014 | 11.28 | 11.36 | 11.28 | 11.30 | 6,380 | -0.15(-1.31%) |
Nov 21, 2014 | 11.49 | 11.49 | 11.38 | 11.45 | 15,816 | +0.34(+3.06%) |
Nov 20, 2014 | 11.11 | 11.16 | 11.11 | 11.11 | 5,133 | -0.09(-0.80%) |
Nov 19, 2014 | 11.20 | 11.23 | 11.20 | 11.20 | 2,930 | -0.12(-1.08%) |
Nov 18, 2014 | 11.20 | 11.34 | 11.20 | 11.32 | 6,224 | -0.19(-1.63%) |
Nov 17, 2014 | 11.39 | 11.53 | 11.38 | 11.51 | 8,418 | -0.16(-1.37%) |
Nov 14, 2014 | 11.67 | 11.68 | 11.62 | 11.67 | 7,900 | +0.14(+1.24%) |
Nov 13, 2014 | 11.49 | 11.53 | 11.49 | 11.53 | 1,801 | +0.15(+1.30%) |
Nov 12, 2014 | 11.40 | 11.41 | 11.38 | 11.38 | 3,432 | -0.09(-0.78%) |
Nov 11, 2014 | 11.42 | 11.51 | 11.42 | 11.47 | 13,051 | +0.16(+1.38%) |
Nov 10, 2014 | 11.30 | 11.33 | 11.30 | 11.31 | 1,574 | -0.08(-0.67%) |
Nov 07, 2014 | 11.28 | 11.39 | 11.28 | 11.39 | 3,461 | -0.05(-0.44%) |
Nov 06, 2014 | 11.43 | 11.44 | 11.32 | 11.44 | 3,054 | +0.05(+0.44%) |
Nov 05, 2014 | 11.44 | 11.46 | 11.38 | 11.39 | 5,550 | -0.12(-1.04%) |
Nov 04, 2014 | 11.50 | 11.51 | 11.46 | 11.51 | 11,048 | -0.00(-0.03%) |