Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.80 | 12.83 | 12.83 | 12.83 | 179,100 | +0.03(+0.23%) |
Dec 30, 2014 | 12.76 | 12.80 | 12.73 | 12.80 | 157,146 | +0.01(+0.08%) |
Dec 29, 2014 | 12.72 | 12.80 | 12.66 | 12.79 | 155,248 | +0.08(+0.63%) |
Dec 26, 2014 | 12.69 | 12.71 | 12.65 | 12.71 | 67,927 | +0.04(+0.32%) |
Dec 24, 2014 | 12.73 | 12.67 | 12.67 | 12.67 | 51,400 | -0.03(-0.24%) |
Dec 23, 2014 | 12.77 | 12.77 | 12.62 | 12.70 | 248,251 | +0.03(+0.24%) |
Dec 22, 2014 | 12.65 | 12.74 | 12.62 | 12.67 | 213,056 | -0.03(-0.24%) |
Dec 19, 2014 | 12.83 | 12.83 | 12.70 | 12.70 | 142,151 | -0.12(-0.94%) |
Dec 18, 2014 | 12.79 | 12.82 | 12.72 | 12.82 | 169,442 | +0.04(+0.31%) |
Dec 17, 2014 | 12.68 | 12.78 | 12.66 | 12.78 | 157,314 | +0.05(+0.39%) |
Dec 16, 2014 | 12.67 | 12.73 | 12.64 | 12.73 | 124,457 | +0.02(+0.16%) |
Dec 15, 2014 | 12.72 | 12.75 | 12.64 | 12.71 | 161,453 | +0.02(+0.16%) |
Dec 12, 2014 | 12.63 | 12.70 | 12.63 | 12.69 | 104,427 | +0.08(+0.63%) |
Dec 11, 2014 | 12.68 | 12.71 | 12.61 | 12.61 | 165,460 | -0.09(-0.71%) |
Dec 10, 2014 | 12.73 | 12.75 | 12.65 | 12.70 | 182,206 | +0.01(+0.08%) |
Dec 09, 2014 | 12.61 | 12.69 | 12.61 | 12.69 | 159,466 | +0.02(+0.19%) |
Dec 08, 2014 | 12.72 | 12.72 | 12.59 | 12.67 | 331,632 | -0.03(-0.26%) |
Dec 05, 2014 | 12.77 | 12.78 | 12.64 | 12.70 | 149,627 | -0.11(-0.86%) |
Dec 04, 2014 | 12.87 | 12.89 | 12.75 | 12.81 | 161,529 | -0.03(-0.23%) |
Dec 03, 2014 | 12.70 | 12.84 | 12.67 | 12.84 | 156,718 | +0.16(+1.26%) |
Dec 02, 2014 | 12.56 | 12.68 | 12.56 | 12.68 | 127,083 | +0.09(+0.71%) |
Dec 01, 2014 | 12.64 | 12.65 | 12.57 | 12.59 | 173,729 | -0.02(-0.16%) |
Nov 28, 2014 | 12.67 | 12.67 | 12.59 | 12.61 | 65,437 | -0.01(-0.08%) |
Nov 26, 2014 | 12.61 | 12.62 | 12.62 | 12.62 | 147,300 | +0.02(+0.16%) |
Nov 25, 2014 | 12.54 | 12.60 | 12.50 | 12.60 | 141,074 | +0.06(+0.48%) |
Nov 24, 2014 | 12.51 | 12.54 | 12.50 | 12.54 | 140,823 | +0.01(+0.08%) |
Nov 21, 2014 | 12.62 | 12.62 | 12.50 | 12.53 | 148,116 | -0.05(-0.40%) |
Nov 20, 2014 | 12.65 | 12.66 | 12.54 | 12.58 | 194,643 | -0.05(-0.40%) |
Nov 19, 2014 | 12.70 | 12.74 | 12.57 | 12.63 | 262,496 | -0.10(-0.79%) |
Nov 18, 2014 | 12.81 | 12.86 | 12.67 | 12.73 | 205,669 | -0.05(-0.39%) |
Nov 17, 2014 | 12.86 | 12.86 | 12.78 | 12.78 | 174,891 | -0.07(-0.54%) |
Nov 14, 2014 | 12.79 | 12.85 | 12.79 | 12.85 | 67,492 | +0.05(+0.39%) |
Nov 13, 2014 | 12.80 | 12.81 | 12.76 | 12.80 | 106,516 | +0.04(+0.31%) |
Nov 12, 2014 | 12.71 | 12.79 | 12.70 | 12.76 | 145,298 | +0.04(+0.31%) |
Nov 11, 2014 | 12.73 | 12.73 | 12.68 | 12.72 | 81,045 | -0.01(-0.08%) |
Nov 10, 2014 | 12.68 | 12.73 | 12.63 | 12.73 | 56,030 | +0.05(+0.39%) |
Nov 07, 2014 | 12.68 | 12.69 | 12.62 | 12.68 | 183,452 | +0.01(+0.07%) |
Nov 06, 2014 | 12.64 | 12.69 | 12.60 | 12.67 | 172,366 | +0.03(+0.25%) |
Nov 05, 2014 | 12.70 | 12.74 | 12.62 | 12.64 | 180,312 | -0.05(-0.39%) |
Nov 04, 2014 | 12.61 | 12.71 | 12.61 | 12.69 | 87,944 | +0.07(+0.55%) |
Nov 03, 2014 | 12.64 | 12.70 | 12.60 | 12.62 | 151,530 | -0.01(-0.08%) |
Oct 31, 2014 | 12.74 | 12.74 | 12.63 | 12.63 | 180,957 | -0.07(-0.55%) |
Oct 30, 2014 | 12.68 | 12.71 | 12.63 | 12.70 | 140,364 | +0.03(+0.24%) |
Oct 29, 2014 | 12.73 | 12.78 | 12.67 | 12.67 | 103,927 | -0.03(-0.24%) |
Oct 28, 2014 | 12.68 | 12.74 | 12.66 | 12.70 | 131,630 | +0.05(+0.40%) |
Oct 27, 2014 | 12.65 | 12.69 | 12.66 | 12.65 | 136,614 | -0.01(-0.08%) |
Oct 24, 2014 | 12.69 | 12.79 | 12.66 | 12.66 | 161,464 | -0.05(-0.39%) |
Oct 23, 2014 | 12.81 | 12.82 | 12.71 | 12.71 | 121,737 | -0.09(-0.70%) |
Oct 22, 2014 | 12.63 | 12.85 | 12.63 | 12.80 | 128,539 | -0.09(-0.70%) |
Oct 21, 2014 | 12.85 | 12.91 | 12.80 | 12.89 | 153,419 | +0.03(+0.23%) |
Oct 20, 2014 | 12.87 | 12.87 | 12.82 | 12.86 | 69,093 | +0.04(+0.31%) |
Oct 17, 2014 | 12.84 | 12.90 | 12.78 | 12.82 | 95,671 | +0.02(+0.16%) |
Oct 16, 2014 | 12.79 | 12.80 | 12.70 | 12.80 | 143,449 | +0.07(+0.55%) |
Oct 15, 2014 | 12.70 | 12.82 | 12.65 | 12.73 | 225,495 | +0.11(+0.87%) |
Oct 14, 2014 | 12.59 | 12.67 | 12.55 | 12.62 | 225,213 | +0.03(+0.24%) |
Oct 13, 2014 | 12.56 | 12.60 | 12.53 | 12.59 | 178,724 | +0.04(+0.32%) |
Oct 10, 2014 | 12.59 | 12.66 | 12.55 | 12.55 | 127,991 | -0.05(-0.40%) |
Oct 09, 2014 | 12.68 | 12.74 | 12.60 | 12.60 | 127,695 | -0.05(-0.40%) |
Oct 08, 2014 | 12.64 | 12.71 | 12.62 | 12.65 | 167,613 | +0.02(+0.16%) |
Oct 07, 2014 | 12.56 | 12.63 | 12.54 | 12.63 | 121,860 | +0.07(+0.56%) |
Oct 06, 2014 | 12.51 | 12.61 | 12.51 | 12.56 | 181,207 | +0.09(+0.72%) |
Oct 03, 2014 | 12.48 | 12.53 | 12.46 | 12.47 | 174,439 | +0.00(+0.00%) |
Oct 02, 2014 | 12.54 | 12.56 | 12.43 | 12.47 | 202,873 | -0.12(-0.95%) |