Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.69 | 12.92 | 12.65 | 12.66 | 6,428,772 | -0.12(-0.96%) |
Jan 29, 2015 | 12.60 | 12.81 | 12.54 | 12.79 | 5,711,678 | +0.17(+1.37%) |
Jan 28, 2015 | 12.89 | 13.02 | 12.57 | 12.61 | 5,509,239 | -0.25(-1.96%) |
Jan 27, 2015 | 12.79 | 12.97 | 12.79 | 12.87 | 6,200,029 | +0.02(+0.18%) |
Jan 26, 2015 | 12.92 | 12.93 | 12.72 | 12.84 | 5,172,525 | -0.10(-0.79%) |
Jan 23, 2015 | 13.02 | 13.07 | 12.94 | 12.94 | 5,773,917 | -0.02(-0.18%) |
Jan 22, 2015 | 13.11 | 13.14 | 12.83 | 12.97 | 4,886,646 | -0.08(-0.65%) |
Jan 21, 2015 | 12.88 | 13.11 | 12.79 | 13.05 | 6,466,855 | +0.11(+0.88%) |
Jan 20, 2015 | 12.96 | 12.97 | 12.78 | 12.94 | 5,223,631 | +0.06(+0.43%) |
Jan 16, 2015 | 12.75 | 12.89 | 12.68 | 12.88 | 4,672,832 | +0.13(+1.01%) |
Jan 15, 2015 | 12.69 | 12.81 | 12.63 | 12.75 | 7,157,132 | +0.11(+0.90%) |
Jan 14, 2015 | 12.29 | 12.66 | 12.27 | 12.64 | 8,279,934 | +0.26(+2.08%) |
Jan 13, 2015 | 12.48 | 12.62 | 12.31 | 12.38 | 7,289,468 | -0.00(-0.02%) |
Jan 12, 2015 | 12.47 | 12.47 | 12.23 | 12.39 | 6,604,188 | -0.06(-0.47%) |
Jan 09, 2015 | 12.57 | 12.57 | 12.30 | 12.44 | 4,944,513 | -0.12(-0.98%) |
Jan 08, 2015 | 12.40 | 12.58 | 12.34 | 12.57 | 5,866,341 | +0.23(+1.83%) |
Jan 07, 2015 | 12.22 | 12.40 | 12.15 | 12.34 | 4,655,068 | +0.20(+1.69%) |
Jan 06, 2015 | 12.28 | 12.43 | 12.07 | 12.14 | 9,889,306 | -0.14(-1.17%) |
Jan 05, 2015 | 12.39 | 12.46 | 12.24 | 12.28 | 7,870,370 | -0.15(-1.18%) |
Jan 02, 2015 | 12.45 | 12.52 | 12.31 | 12.43 | 7,349,510 | +0.01(+0.07%) |
Dec 31, 2014 | 12.73 | 12.42 | 12.42 | 12.42 | 15,592,061 | -0.29(-2.28%) |
Dec 30, 2014 | 12.96 | 12.97 | 12.67 | 12.71 | 4,833,259 | -0.26(-2.03%) |
Dec 29, 2014 | 12.89 | 13.15 | 12.88 | 12.97 | 6,164,009 | +0.07(+0.52%) |
Dec 26, 2014 | 12.62 | 12.93 | 12.62 | 12.90 | 5,664,968 | +0.29(+2.32%) |
Dec 24, 2014 | 12.32 | 12.61 | 12.61 | 12.61 | 7,655,284 | +0.29(+2.33%) |
Dec 23, 2014 | 12.33 | 12.41 | 12.29 | 12.32 | 4,026,282 | +0.02(+0.17%) |
Dec 22, 2014 | 12.23 | 12.32 | 12.20 | 12.30 | 3,654,080 | +0.09(+0.72%) |
Dec 19, 2014 | 12.22 | 12.31 | 12.10 | 12.22 | 8,500,604 | +0.05(+0.39%) |
Dec 18, 2014 | 11.89 | 12.17 | 11.82 | 12.17 | 7,051,320 | +0.37(+3.15%) |
Dec 17, 2014 | 11.47 | 11.84 | 11.46 | 11.80 | 10,981,253 | +0.35(+3.07%) |
Dec 16, 2014 | 11.48 | 11.75 | 11.37 | 11.45 | 5,949,607 | -0.05(-0.46%) |
Dec 15, 2014 | 11.74 | 11.76 | 11.46 | 11.50 | 5,591,654 | -0.20(-1.73%) |
Dec 12, 2014 | 11.89 | 11.93 | 11.68 | 11.70 | 7,690,915 | -0.24(-2.01%) |
Dec 11, 2014 | 11.94 | 12.07 | 11.90 | 11.94 | 6,145,083 | +0.01(+0.07%) |
Dec 10, 2014 | 12.26 | 12.30 | 11.91 | 11.93 | 6,235,772 | -0.33(-2.70%) |
Dec 09, 2014 | 12.10 | 12.27 | 12.05 | 12.26 | 4,227,928 | +0.11(+0.94%) |
Dec 08, 2014 | 12.26 | 12.31 | 12.10 | 12.15 | 4,321,138 | -0.09(-0.74%) |
Dec 05, 2014 | 12.29 | 12.40 | 12.20 | 12.24 | 5,207,192 | -0.16(-1.27%) |
Dec 04, 2014 | 12.31 | 12.42 | 12.26 | 12.40 | 5,667,592 | +0.10(+0.79%) |
Dec 03, 2014 | 12.24 | 12.31 | 12.18 | 12.30 | 5,571,068 | +0.05(+0.38%) |
Dec 02, 2014 | 12.10 | 12.27 | 12.07 | 12.25 | 7,120,354 | +0.10(+0.84%) |
Dec 01, 2014 | 12.17 | 12.24 | 12.12 | 12.15 | 5,543,459 | -0.10(-0.79%) |
Nov 28, 2014 | 12.21 | 12.32 | 12.21 | 12.25 | 4,360,714 | +0.01(+0.05%) |
Nov 26, 2014 | 12.24 | 12.24 | 12.24 | 12.24 | 10,478,062 | +0.04(+0.29%) |
Nov 25, 2014 | 12.12 | 12.25 | 12.06 | 12.21 | 5,213,044 | +0.10(+0.80%) |
Nov 24, 2014 | 12.14 | 12.21 | 12.09 | 12.11 | 4,893,305 | -0.01(-0.07%) |
Nov 21, 2014 | 12.21 | 12.28 | 12.03 | 12.12 | 10,763,213 | +0.04(+0.34%) |
Nov 20, 2014 | 11.94 | 12.09 | 11.90 | 12.08 | 5,988,336 | +0.09(+0.78%) |
Nov 19, 2014 | 11.99 | 12.06 | 11.91 | 11.98 | 6,270,279 | -0.04(-0.32%) |
Nov 18, 2014 | 12.07 | 12.13 | 12.00 | 12.02 | 12,603,320 | -0.01(-0.10%) |
Nov 17, 2014 | 11.95 | 12.03 | 11.91 | 12.03 | 5,439,611 | +0.09(+0.78%) |
Nov 14, 2014 | 12.02 | 12.03 | 11.88 | 11.94 | 7,330,294 | -0.13(-1.09%) |
Nov 13, 2014 | 12.21 | 12.22 | 12.00 | 12.07 | 6,668,159 | -0.10(-0.79%) |
Nov 12, 2014 | 12.34 | 12.36 | 12.12 | 12.17 | 7,403,592 | -0.28(-2.21%) |
Nov 11, 2014 | 12.43 | 12.45 | 12.29 | 12.44 | 4,725,731 | +0.01(+0.12%) |
Nov 10, 2014 | 12.38 | 12.43 | 12.34 | 12.43 | 5,609,859 | +0.02(+0.19%) |
Nov 07, 2014 | 12.37 | 12.41 | 12.30 | 12.41 | 6,715,128 | +0.03(+0.26%) |
Nov 06, 2014 | 12.46 | 12.47 | 12.25 | 12.37 | 8,638,375 | -0.12(-0.94%) |
Nov 05, 2014 | 12.28 | 12.49 | 12.22 | 12.49 | 8,063,133 | +0.32(+2.62%) |
Nov 04, 2014 | 12.48 | 12.52 | 12.15 | 12.17 | 6,354,873 | -0.31(-2.46%) |