Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.70 | 13.80 | 13.69 | 13.70 | 21,083 | +0.01(+0.07%) |
Jan 29, 2015 | 13.70 | 13.70 | 13.61 | 13.69 | 8,334 | +0.04(+0.29%) |
Jan 28, 2015 | 13.66 | 13.83 | 13.64 | 13.65 | 19,653 | +0.03(+0.22%) |
Jan 27, 2015 | 13.54 | 13.65 | 13.54 | 13.62 | 11,065 | +0.15(+1.12%) |
Jan 26, 2015 | 13.54 | 13.57 | 13.46 | 13.47 | 8,451 | -0.05(-0.37%) |
Jan 23, 2015 | 13.57 | 13.57 | 13.48 | 13.52 | 4,705 | -0.05(-0.37%) |
Jan 22, 2015 | 13.50 | 13.57 | 13.47 | 13.57 | 8,533 | +0.11(+0.82%) |
Jan 21, 2015 | 13.40 | 13.46 | 13.38 | 13.46 | 17,948 | +0.07(+0.52%) |
Jan 20, 2015 | 13.37 | 13.40 | 13.31 | 13.39 | 13,784 | +0.09(+0.68%) |
Jan 16, 2015 | 13.34 | 13.39 | 13.26 | 13.30 | 18,208 | +0.00(+0.00%) |
Jan 15, 2015 | 13.28 | 13.33 | 13.17 | 13.30 | 22,638 | +0.02(+0.15%) |
Jan 14, 2015 | 13.24 | 13.28 | 13.19 | 13.28 | 13,154 | +0.10(+0.76%) |
Jan 13, 2015 | 13.16 | 13.18 | 13.10 | 13.18 | 15,071 | +0.09(+0.69%) |
Jan 12, 2015 | 13.10 | 13.15 | 13.07 | 13.09 | 14,838 | +0.00(+0.00%) |
Jan 09, 2015 | 13.11 | 13.13 | 13.08 | 13.09 | 11,714 | -0.01(-0.08%) |
Jan 08, 2015 | 13.13 | 13.13 | 13.08 | 13.10 | 16,004 | -0.08(-0.61%) |
Jan 07, 2015 | 13.19 | 13.19 | 13.13 | 13.18 | 11,610 | +0.04(+0.30%) |
Jan 06, 2015 | 13.11 | 13.18 | 13.08 | 13.14 | 23,868 | +0.04(+0.31%) |
Jan 05, 2015 | 13.06 | 13.12 | 13.06 | 13.10 | 9,450 | +0.02(+0.15%) |
Jan 02, 2015 | 13.05 | 13.08 | 13.05 | 13.08 | 17,419 | +0.00(+0.00%) |
Dec 31, 2014 | 13.07 | 13.08 | 13.08 | 13.08 | 54,800 | +0.09(+0.69%) |
Dec 30, 2014 | 13.05 | 13.11 | 12.99 | 12.99 | 20,777 | -0.06(-0.46%) |
Dec 29, 2014 | 13.07 | 13.18 | 13.05 | 13.05 | 9,685 | -0.02(-0.15%) |
Dec 26, 2014 | 13.12 | 13.24 | 13.07 | 13.07 | 8,400 | -0.08(-0.61%) |
Dec 24, 2014 | 13.39 | 13.15 | 13.15 | 13.15 | 11,600 | -0.14(-1.05%) |
Dec 23, 2014 | 13.23 | 13.35 | 13.20 | 13.29 | 9,672 | +0.12(+0.91%) |
Dec 22, 2014 | 13.27 | 13.35 | 13.16 | 13.17 | 8,373 | -0.03(-0.23%) |
Dec 19, 2014 | 13.14 | 13.30 | 13.13 | 13.20 | 12,692 | +0.10(+0.74%) |
Dec 18, 2014 | 13.17 | 13.19 | 13.09 | 13.10 | 13,051 | -0.02(-0.13%) |
Dec 17, 2014 | 13.18 | 13.23 | 13.03 | 13.12 | 30,440 | -0.01(-0.08%) |
Dec 16, 2014 | 13.22 | 13.27 | 13.00 | 13.13 | 12,271 | -0.09(-0.68%) |
Dec 15, 2014 | 13.17 | 13.22 | 12.98 | 13.22 | 9,693 | +0.13(+1.03%) |
Dec 12, 2014 | 13.27 | 13.35 | 12.96 | 13.09 | 19,799 | -0.01(-0.11%) |
Dec 11, 2014 | 13.38 | 13.46 | 13.04 | 13.10 | 31,227 | -0.38(-2.82%) |
Dec 10, 2014 | 12.80 | 13.48 | 12.80 | 13.48 | 76,096 | +0.55(+4.25%) |
Dec 09, 2014 | 12.89 | 13.07 | 12.71 | 12.93 | 58,171 | +0.06(+0.47%) |
Dec 08, 2014 | 12.98 | 13.10 | 12.86 | 12.87 | 53,793 | -0.12(-0.92%) |
Dec 05, 2014 | 12.86 | 13.00 | 12.76 | 12.99 | 64,154 | +0.16(+1.25%) |
Dec 04, 2014 | 12.88 | 12.88 | 12.77 | 12.83 | 13,130 | -0.01(-0.08%) |
Dec 03, 2014 | 12.79 | 12.85 | 12.71 | 12.84 | 23,655 | +0.05(+0.39%) |
Dec 02, 2014 | 12.74 | 12.79 | 12.66 | 12.79 | 11,989 | +0.07(+0.55%) |
Dec 01, 2014 | 12.73 | 12.73 | 12.66 | 12.72 | 17,328 | +0.05(+0.39%) |
Nov 28, 2014 | 12.75 | 12.75 | 12.67 | 12.67 | 3,533 | -0.03(-0.24%) |
Nov 26, 2014 | 12.69 | 12.70 | 12.70 | 12.70 | 14,500 | +0.04(+0.32%) |
Nov 25, 2014 | 12.68 | 12.71 | 12.61 | 12.66 | 20,318 | +0.03(+0.24%) |
Nov 24, 2014 | 12.67 | 12.67 | 12.60 | 12.63 | 19,622 | -0.01(-0.08%) |
Nov 21, 2014 | 12.72 | 12.74 | 12.56 | 12.64 | 19,368 | -0.03(-0.24%) |
Nov 20, 2014 | 12.64 | 12.71 | 12.63 | 12.67 | 19,697 | +0.08(+0.64%) |
Nov 19, 2014 | 12.62 | 12.65 | 12.56 | 12.59 | 21,951 | +0.00(+0.00%) |
Nov 18, 2014 | 12.56 | 12.63 | 12.54 | 12.59 | 16,820 | +0.03(+0.24%) |
Nov 17, 2014 | 12.64 | 12.64 | 12.55 | 12.56 | 9,328 | -0.04(-0.33%) |
Nov 14, 2014 | 12.64 | 12.64 | 12.55 | 12.60 | 12,612 | -0.01(-0.07%) |
Nov 13, 2014 | 12.55 | 12.62 | 12.54 | 12.61 | 18,831 | +0.06(+0.47%) |
Nov 12, 2014 | 12.52 | 12.66 | 12.52 | 12.55 | 15,662 | +0.03(+0.25%) |
Nov 11, 2014 | 12.60 | 12.60 | 12.52 | 12.52 | 16,826 | -0.03(-0.24%) |
Nov 10, 2014 | 12.62 | 12.66 | 12.53 | 12.55 | 19,923 | -0.13(-1.03%) |
Nov 07, 2014 | 12.63 | 12.71 | 12.61 | 12.68 | 29,381 | +0.09(+0.71%) |
Nov 06, 2014 | 12.64 | 12.67 | 12.58 | 12.59 | 13,828 | -0.01(-0.08%) |
Nov 05, 2014 | 12.65 | 12.65 | 12.60 | 12.60 | 14,667 | -0.06(-0.47%) |
Nov 04, 2014 | 12.68 | 12.68 | 12.61 | 12.66 | 14,700 | +0.02(+0.16%) |