Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.39 | 12.59 | 12.36 | 12.58 | 618,630 | +0.28(+2.23%) |
Jan 29, 2015 | 12.45 | 12.46 | 12.27 | 12.31 | 684,200 | -0.29(-2.27%) |
Jan 28, 2015 | 12.60 | 12.63 | 12.54 | 12.59 | 671,630 | -0.09(-0.75%) |
Jan 27, 2015 | 12.61 | 12.64 | 12.60 | 12.69 | 2,074,980 | +0.14(+1.15%) |
Jan 26, 2015 | 12.57 | 12.58 | 12.50 | 12.54 | 500,190 | -0.13(-1.03%) |
Jan 23, 2015 | 12.69 | 12.69 | 12.59 | 12.67 | 356,900 | -0.10(-0.77%) |
Jan 22, 2015 | 12.75 | 12.80 | 12.68 | 12.77 | 476,840 | +0.10(+0.79%) |
Jan 21, 2015 | 12.76 | 12.77 | 12.58 | 12.67 | 465,030 | +0.01(+0.05%) |
Jan 20, 2015 | 12.61 | 12.70 | 12.60 | 12.66 | 597,790 | +0.17(+1.34%) |
Jan 16, 2015 | 12.40 | 12.55 | 12.40 | 12.50 | 1,001,310 | +0.16(+1.34%) |
Jan 15, 2015 | 12.27 | 12.40 | 12.27 | 12.33 | 854,230 | +0.29(+2.45%) |
Jan 14, 2015 | 12.14 | 12.15 | 12.02 | 12.04 | 382,870 | -0.01(-0.12%) |
Jan 13, 2015 | 12.13 | 12.14 | 12.03 | 12.05 | 339,760 | -0.03(-0.26%) |
Jan 12, 2015 | 11.97 | 12.09 | 11.97 | 12.08 | 463,030 | +0.13(+1.09%) |
Jan 09, 2015 | 11.88 | 11.96 | 11.88 | 11.95 | 251,260 | +0.13(+1.13%) |
Jan 08, 2015 | 11.88 | 11.91 | 11.82 | 11.82 | 693,820 | -0.05(-0.41%) |
Jan 07, 2015 | 11.88 | 11.91 | 11.85 | 11.87 | 264,850 | -0.07(-0.59%) |
Jan 06, 2015 | 11.85 | 11.97 | 11.82 | 11.94 | 341,860 | +0.13(+1.09%) |
Jan 05, 2015 | 11.71 | 11.83 | 11.70 | 11.81 | 241,370 | +0.18(+1.53%) |
Jan 02, 2015 | 11.47 | 11.68 | 11.47 | 11.63 | 385,660 | +0.05(+0.41%) |
Dec 31, 2014 | 11.71 | 11.59 | 11.59 | 11.59 | 405,000 | -0.16(-1.35%) |
Dec 30, 2014 | 11.72 | 11.85 | 11.72 | 11.74 | 2,202,080 | +0.15(+1.29%) |
Dec 29, 2014 | 11.69 | 11.69 | 11.55 | 11.59 | 2,622,850 | -0.12(-1.02%) |
Dec 26, 2014 | 11.72 | 11.72 | 11.68 | 11.71 | 232,450 | +0.21(+1.86%) |
Dec 24, 2014 | 11.51 | 11.50 | 11.50 | 11.50 | 76,000 | +0.00(+0.01%) |
Dec 23, 2014 | 11.50 | 11.55 | 11.48 | 11.50 | 1,443,430 | +0.02(+0.17%) |
Dec 22, 2014 | 11.72 | 11.72 | 11.46 | 11.48 | 1,943,280 | -0.23(-1.97%) |
Dec 19, 2014 | 11.72 | 11.74 | 11.71 | 11.71 | 314,610 | -0.03(-0.27%) |
Dec 18, 2014 | 11.78 | 11.81 | 11.69 | 11.74 | 544,830 | +0.09(+0.79%) |
Dec 17, 2014 | 11.73 | 11.77 | 11.59 | 11.65 | 909,430 | -0.08(-0.64%) |
Dec 16, 2014 | 11.86 | 11.88 | 11.66 | 11.72 | 404,540 | +0.06(+0.50%) |
Dec 15, 2014 | 11.85 | 11.91 | 11.66 | 11.66 | 508,780 | -0.30(-2.54%) |
Dec 12, 2014 | 11.97 | 11.99 | 11.90 | 11.97 | 220,810 | -0.03(-0.26%) |
Dec 11, 2014 | 11.93 | 12.05 | 11.92 | 12.00 | 316,850 | -0.03(-0.24%) |
Dec 10, 2014 | 12.04 | 12.07 | 12.02 | 12.03 | 335,650 | -0.02(-0.14%) |
Dec 09, 2014 | 11.93 | 12.10 | 11.93 | 12.05 | 394,600 | +0.24(+2.05%) |
Dec 08, 2014 | 11.72 | 11.83 | 11.68 | 11.80 | 236,240 | +0.14(+1.18%) |
Dec 05, 2014 | 11.74 | 11.74 | 11.65 | 11.67 | 218,730 | -0.15(-1.29%) |
Dec 04, 2014 | 11.83 | 11.86 | 11.80 | 11.82 | 122,220 | -0.04(-0.35%) |
Dec 03, 2014 | 11.80 | 11.90 | 11.79 | 11.86 | 202,710 | +0.12(+1.00%) |
Dec 02, 2014 | 11.73 | 11.78 | 11.71 | 11.74 | 329,890 | -0.14(-1.22%) |
Dec 01, 2014 | 11.60 | 11.94 | 11.60 | 11.89 | 811,520 | +0.46(+3.98%) |
Nov 28, 2014 | 11.56 | 11.59 | 11.43 | 11.43 | 200,480 | -0.31(-2.61%) |
Nov 26, 2014 | 11.75 | 11.74 | 11.74 | 11.74 | 312,000 | -0.02(-0.16%) |
Nov 25, 2014 | 11.73 | 11.77 | 11.72 | 11.76 | 378,760 | +0.02(+0.18%) |
Nov 24, 2014 | 11.74 | 11.76 | 11.71 | 11.74 | 228,350 | -0.03(-0.21%) |
Nov 21, 2014 | 11.78 | 11.82 | 11.70 | 11.76 | 318,570 | +0.05(+0.44%) |
Nov 20, 2014 | 11.68 | 11.72 | 11.65 | 11.71 | 156,700 | +0.11(+0.96%) |
Nov 19, 2014 | 11.72 | 11.76 | 11.52 | 11.60 | 871,470 | -0.13(-1.13%) |
Nov 18, 2014 | 11.71 | 11.74 | 11.69 | 11.73 | 505,700 | +0.10(+0.89%) |
Nov 17, 2014 | 11.62 | 11.64 | 11.59 | 11.63 | 316,310 | -0.04(-0.39%) |
Nov 14, 2014 | 11.29 | 11.69 | 11.29 | 11.67 | 678,200 | +0.29(+2.53%) |
Nov 13, 2014 | 11.41 | 11.45 | 11.35 | 11.38 | 233,270 | +0.02(+0.18%) |
Nov 12, 2014 | 11.42 | 11.43 | 11.34 | 11.37 | 185,080 | -0.06(-0.51%) |
Nov 11, 2014 | 11.32 | 11.48 | 11.31 | 11.42 | 237,000 | +0.17(+1.47%) |
Nov 10, 2014 | 11.44 | 11.44 | 11.24 | 11.26 | 213,390 | -0.25(-2.20%) |
Nov 07, 2014 | 11.29 | 11.53 | 11.29 | 11.51 | 392,460 | +0.31(+2.73%) |
Nov 06, 2014 | 11.21 | 11.24 | 11.19 | 11.21 | 798,210 | +0.01(+0.06%) |
Nov 05, 2014 | 11.21 | 11.29 | 11.18 | 11.20 | 670,310 | -0.24(-2.09%) |
Nov 04, 2014 | 11.43 | 11.49 | 11.43 | 11.44 | 165,420 | +0.01(+0.06%) |