Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.91 | 13.12 | 12.86 | 13.01 | 4,983,482 | +0.05(+0.39%) |
Jan 29, 2015 | 13.20 | 13.28 | 12.86 | 12.96 | 3,581,843 | -0.20(-1.52%) |
Jan 28, 2015 | 13.61 | 13.65 | 13.14 | 13.16 | 2,671,354 | -0.30(-2.24%) |
Jan 27, 2015 | 13.57 | 13.62 | 13.36 | 13.47 | 2,320,581 | -0.25(-1.79%) |
Jan 26, 2015 | 13.55 | 13.79 | 13.54 | 13.71 | 2,807,849 | +0.17(+1.26%) |
Jan 23, 2015 | 13.30 | 13.56 | 13.25 | 13.54 | 2,614,571 | +0.24(+1.81%) |
Jan 22, 2015 | 13.32 | 13.43 | 13.14 | 13.30 | 6,623,208 | +0.10(+0.74%) |
Jan 21, 2015 | 13.28 | 13.37 | 13.16 | 13.20 | 2,515,906 | -0.10(-0.76%) |
Jan 20, 2015 | 13.17 | 13.42 | 13.10 | 13.30 | 4,667,117 | +0.15(+1.13%) |
Jan 16, 2015 | 12.95 | 13.19 | 12.94 | 13.15 | 4,173,414 | +0.16(+1.25%) |
Jan 15, 2015 | 13.22 | 13.24 | 12.98 | 12.99 | 4,558,922 | -0.12(-0.93%) |
Jan 14, 2015 | 13.13 | 13.17 | 12.85 | 13.11 | 4,690,359 | -0.15(-1.10%) |
Jan 13, 2015 | 12.96 | 13.44 | 12.91 | 13.26 | 6,134,348 | +0.35(+2.68%) |
Jan 12, 2015 | 13.13 | 13.13 | 12.83 | 12.91 | 3,830,954 | -0.22(-1.69%) |
Jan 09, 2015 | 13.18 | 13.23 | 13.04 | 13.13 | 1,943,180 | -0.00(-0.03%) |
Jan 08, 2015 | 12.92 | 13.19 | 12.86 | 13.14 | 3,608,008 | +0.31(+2.45%) |
Jan 07, 2015 | 12.88 | 12.91 | 12.79 | 12.82 | 2,540,624 | -0.02(-0.18%) |
Jan 06, 2015 | 12.81 | 12.97 | 12.64 | 12.85 | 4,713,461 | +0.05(+0.37%) |
Jan 05, 2015 | 12.80 | 12.88 | 12.71 | 12.80 | 2,104,547 | -0.07(-0.58%) |
Jan 02, 2015 | 13.05 | 13.22 | 12.74 | 12.88 | 2,955,237 | -0.10(-0.81%) |
Dec 31, 2014 | 13.18 | 12.98 | 12.98 | 12.98 | 2,276,480 | -0.16(-1.19%) |
Dec 30, 2014 | 13.16 | 13.29 | 13.13 | 13.14 | 2,441,116 | -0.08(-0.63%) |
Dec 29, 2014 | 13.28 | 13.34 | 13.21 | 13.22 | 4,124,550 | -0.10(-0.74%) |
Dec 26, 2014 | 13.28 | 13.39 | 13.28 | 13.32 | 1,152,589 | +0.12(+0.89%) |
Dec 24, 2014 | 13.13 | 13.20 | 13.20 | 13.20 | 2,293,807 | +0.13(+1.03%) |
Dec 23, 2014 | 13.13 | 13.24 | 13.06 | 13.07 | 6,470,294 | -0.04(-0.29%) |
Dec 22, 2014 | 13.08 | 13.18 | 13.07 | 13.10 | 4,336,172 | -0.03(-0.19%) |
Dec 19, 2014 | 13.14 | 13.17 | 13.07 | 13.13 | 4,527,343 | +0.01(+0.11%) |
Dec 18, 2014 | 13.09 | 13.22 | 13.02 | 13.12 | 3,964,808 | +0.15(+1.19%) |
Dec 17, 2014 | 12.82 | 13.02 | 12.80 | 12.96 | 3,453,028 | +0.13(+1.04%) |
Dec 16, 2014 | 13.02 | 13.12 | 12.79 | 12.83 | 3,868,611 | -0.26(-1.95%) |
Dec 15, 2014 | 13.40 | 13.59 | 13.07 | 13.08 | 2,531,697 | -0.21(-1.55%) |
Dec 12, 2014 | 13.31 | 13.43 | 13.24 | 13.29 | 2,439,098 | -0.14(-1.02%) |
Dec 11, 2014 | 13.50 | 13.69 | 13.39 | 13.42 | 1,956,489 | +0.01(+0.05%) |
Dec 10, 2014 | 13.75 | 13.80 | 13.38 | 13.42 | 3,000,668 | -0.38(-2.77%) |
Dec 09, 2014 | 13.54 | 13.81 | 13.47 | 13.80 | 2,244,765 | +0.07(+0.54%) |
Dec 08, 2014 | 14.05 | 14.09 | 13.55 | 13.73 | 3,552,554 | -0.36(-2.56%) |
Dec 05, 2014 | 13.97 | 14.17 | 13.97 | 14.09 | 2,655,052 | +0.11(+0.81%) |
Dec 04, 2014 | 13.90 | 14.05 | 13.87 | 13.97 | 2,171,010 | +0.10(+0.74%) |
Dec 03, 2014 | 13.77 | 13.90 | 13.74 | 13.87 | 3,133,979 | +0.08(+0.59%) |
Dec 02, 2014 | 13.77 | 13.81 | 13.68 | 13.79 | 4,192,488 | +0.06(+0.44%) |
Dec 01, 2014 | 13.94 | 13.96 | 13.69 | 13.73 | 2,986,366 | -0.21(-1.50%) |
Nov 28, 2014 | 14.02 | 14.03 | 13.89 | 13.94 | 1,514,161 | -0.03(-0.24%) |
Nov 26, 2014 | 14.01 | 13.97 | 13.97 | 13.97 | 2,510,169 | -0.06(-0.44%) |
Nov 25, 2014 | 14.10 | 14.11 | 13.99 | 14.04 | 2,307,632 | -0.03(-0.21%) |
Nov 24, 2014 | 13.88 | 14.09 | 13.80 | 14.07 | 2,543,382 | +0.19(+1.35%) |
Nov 21, 2014 | 13.98 | 14.10 | 13.87 | 13.88 | 3,853,957 | -0.02(-0.14%) |
Nov 20, 2014 | 13.63 | 13.92 | 13.63 | 13.90 | 2,488,683 | +0.19(+1.40%) |
Nov 19, 2014 | 13.79 | 13.79 | 13.62 | 13.70 | 1,948,608 | -0.08(-0.59%) |
Nov 18, 2014 | 13.84 | 13.86 | 13.69 | 13.79 | 2,808,430 | -0.07(-0.48%) |
Nov 17, 2014 | 14.01 | 14.01 | 13.79 | 13.85 | 3,148,127 | -0.15(-1.05%) |
Nov 14, 2014 | 13.89 | 14.03 | 13.84 | 14.00 | 2,004,384 | +0.16(+1.16%) |
Nov 13, 2014 | 14.04 | 14.08 | 13.81 | 13.84 | 2,798,366 | -0.13(-0.93%) |
Nov 12, 2014 | 13.94 | 14.07 | 13.85 | 13.97 | 3,109,893 | +0.00(+0.02%) |
Nov 11, 2014 | 13.98 | 13.99 | 13.88 | 13.97 | 2,002,620 | -0.03(-0.24%) |
Nov 10, 2014 | 13.94 | 14.05 | 13.87 | 14.00 | 3,342,044 | +0.04(+0.32%) |
Nov 07, 2014 | 13.97 | 14.17 | 13.95 | 13.96 | 4,465,619 | -0.03(-0.24%) |
Nov 06, 2014 | 14.01 | 14.09 | 13.88 | 13.99 | 4,120,720 | +0.01(+0.08%) |
Nov 05, 2014 | 14.41 | 14.43 | 13.83 | 13.98 | 13,927,765 | -0.41(-2.88%) |
Nov 04, 2014 | 14.30 | 14.45 | 14.24 | 14.39 | 4,581,843 | -0.03(-0.18%) |