Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.11 | 13.11 | 12.84 | 12.88 | 432,959 | -0.16(-1.19%) |
Jan 29, 2015 | 12.98 | 13.04 | 12.84 | 13.04 | 347,489 | +0.09(+0.71%) |
Jan 28, 2015 | 13.19 | 13.19 | 12.93 | 12.94 | 323,994 | -0.17(-1.26%) |
Jan 27, 2015 | 13.07 | 13.20 | 13.04 | 13.11 | 270,842 | -0.01(-0.07%) |
Jan 26, 2015 | 13.04 | 13.15 | 12.90 | 13.12 | 297,570 | +0.08(+0.60%) |
Jan 23, 2015 | 13.11 | 13.13 | 12.96 | 13.04 | 262,259 | -0.08(-0.59%) |
Jan 22, 2015 | 12.95 | 13.14 | 12.87 | 13.12 | 501,391 | +0.23(+1.81%) |
Jan 21, 2015 | 12.74 | 12.92 | 12.64 | 12.89 | 517,941 | +0.18(+1.45%) |
Jan 20, 2015 | 12.83 | 12.83 | 12.69 | 12.70 | 326,087 | -0.07(-0.57%) |
Jan 16, 2015 | 12.56 | 12.77 | 12.50 | 12.77 | 300,889 | +0.23(+1.86%) |
Jan 15, 2015 | 12.54 | 12.64 | 12.48 | 12.54 | 492,961 | +0.04(+0.31%) |
Jan 14, 2015 | 12.47 | 12.51 | 12.40 | 12.50 | 384,414 | -0.08(-0.66%) |
Jan 13, 2015 | 12.69 | 12.77 | 12.48 | 12.58 | 458,917 | -0.05(-0.38%) |
Jan 12, 2015 | 12.78 | 12.79 | 12.59 | 12.63 | 426,621 | -0.15(-1.14%) |
Jan 09, 2015 | 12.95 | 12.95 | 12.76 | 12.78 | 248,925 | -0.15(-1.13%) |
Jan 08, 2015 | 12.87 | 12.96 | 12.82 | 12.92 | 312,837 | +0.09(+0.72%) |
Jan 07, 2015 | 12.79 | 12.85 | 12.71 | 12.83 | 380,791 | +0.13(+0.99%) |
Jan 06, 2015 | 12.92 | 12.95 | 12.62 | 12.71 | 541,788 | -0.22(-1.69%) |
Jan 05, 2015 | 12.92 | 12.96 | 12.83 | 12.92 | 418,718 | -0.05(-0.37%) |
Jan 02, 2015 | 12.99 | 13.01 | 12.80 | 12.97 | 420,652 | +0.05(+0.41%) |
Dec 31, 2014 | 13.11 | 12.92 | 12.92 | 12.92 | 416,259 | -0.17(-1.30%) |
Dec 30, 2014 | 13.15 | 13.18 | 13.07 | 13.09 | 417,680 | -0.10(-0.74%) |
Dec 29, 2014 | 13.07 | 13.20 | 13.05 | 13.19 | 606,074 | -0.30(-2.23%) |
Dec 26, 2014 | 13.47 | 13.52 | 13.38 | 13.49 | 446,365 | +0.04(+0.29%) |
Dec 24, 2014 | 13.54 | 13.45 | 13.45 | 13.45 | 327,899 | -0.06(-0.43%) |
Dec 23, 2014 | 13.46 | 13.54 | 13.43 | 13.51 | 365,883 | +0.08(+0.61%) |
Dec 22, 2014 | 13.50 | 13.55 | 13.34 | 13.42 | 450,921 | -0.03(-0.22%) |
Dec 19, 2014 | 13.29 | 13.56 | 13.26 | 13.45 | 982,621 | +0.16(+1.21%) |
Dec 18, 2014 | 13.21 | 13.35 | 13.21 | 13.29 | 663,619 | +0.17(+1.33%) |
Dec 17, 2014 | 12.86 | 13.12 | 12.85 | 13.12 | 804,264 | +0.29(+2.27%) |
Dec 16, 2014 | 13.00 | 13.06 | 12.83 | 12.83 | 494,203 | -0.19(-1.45%) |
Dec 15, 2014 | 13.11 | 13.22 | 12.99 | 13.02 | 552,862 | -0.07(-0.56%) |
Dec 12, 2014 | 13.28 | 13.28 | 13.02 | 13.09 | 682,335 | -0.26(-1.96%) |
Dec 11, 2014 | 13.39 | 13.45 | 13.33 | 13.35 | 483,775 | -0.04(-0.33%) |
Dec 10, 2014 | 13.60 | 13.62 | 13.37 | 13.40 | 430,186 | -0.20(-1.50%) |
Dec 09, 2014 | 13.35 | 13.60 | 13.22 | 13.60 | 512,983 | +0.23(+1.74%) |
Dec 08, 2014 | 13.49 | 13.49 | 13.35 | 13.37 | 484,869 | -0.13(-0.94%) |
Dec 05, 2014 | 13.59 | 13.68 | 13.47 | 13.49 | 491,923 | -0.10(-0.75%) |
Dec 04, 2014 | 13.61 | 13.65 | 13.51 | 13.59 | 508,357 | -0.04(-0.32%) |
Dec 03, 2014 | 13.52 | 13.67 | 13.48 | 13.64 | 561,871 | +0.12(+0.86%) |
Dec 02, 2014 | 13.42 | 13.62 | 13.42 | 13.52 | 449,486 | +0.13(+0.94%) |
Dec 01, 2014 | 13.49 | 13.51 | 13.36 | 13.40 | 443,269 | -0.13(-0.93%) |
Nov 28, 2014 | 13.64 | 13.65 | 13.51 | 13.52 | 219,569 | -0.11(-0.82%) |
Nov 26, 2014 | 13.67 | 13.63 | 13.63 | 13.63 | 268,786 | -0.03(-0.21%) |
Nov 25, 2014 | 13.50 | 13.69 | 13.47 | 13.66 | 823,522 | +0.20(+1.48%) |
Nov 24, 2014 | 13.37 | 13.46 | 13.37 | 13.46 | 380,493 | +0.10(+0.73%) |
Nov 21, 2014 | 13.44 | 13.49 | 13.34 | 13.37 | 510,820 | -0.03(-0.25%) |
Nov 20, 2014 | 13.30 | 13.40 | 13.28 | 13.40 | 211,307 | +0.10(+0.77%) |
Nov 19, 2014 | 13.28 | 13.32 | 13.22 | 13.30 | 358,102 | +0.02(+0.15%) |
Nov 18, 2014 | 13.23 | 13.32 | 13.23 | 13.28 | 328,128 | +0.06(+0.44%) |
Nov 17, 2014 | 13.24 | 13.32 | 13.21 | 13.22 | 218,440 | -0.03(-0.22%) |
Nov 14, 2014 | 13.22 | 13.33 | 13.22 | 13.25 | 304,800 | +0.03(+0.22%) |
Nov 13, 2014 | 13.29 | 13.34 | 13.16 | 13.22 | 357,900 | -0.06(-0.48%) |
Nov 12, 2014 | 13.26 | 13.32 | 13.24 | 13.28 | 260,385 | +0.01(+0.07%) |
Nov 11, 2014 | 13.31 | 13.36 | 13.21 | 13.27 | 420,306 | -0.08(-0.62%) |
Nov 10, 2014 | 13.41 | 13.44 | 13.23 | 13.36 | 458,002 | -0.02(-0.15%) |
Nov 07, 2014 | 13.30 | 13.40 | 13.25 | 13.38 | 463,427 | +0.08(+0.62%) |
Nov 06, 2014 | 13.23 | 13.30 | 13.21 | 13.29 | 356,815 | +0.04(+0.29%) |
Nov 05, 2014 | 13.36 | 13.36 | 13.23 | 13.25 | 468,587 | -0.06(-0.47%) |
Nov 04, 2014 | 13.38 | 13.42 | 13.26 | 13.32 | 504,666 | -0.10(-0.72%) |