Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.33 | 13.34 | 13.28 | 13.34 | 96,480 | +0.11(+0.83%) |
Jan 29, 2015 | 13.24 | 13.27 | 13.20 | 13.23 | 83,994 | +0.02(+0.15%) |
Jan 28, 2015 | 13.19 | 13.22 | 13.15 | 13.21 | 152,903 | +0.06(+0.46%) |
Jan 27, 2015 | 13.10 | 13.16 | 13.07 | 13.15 | 109,224 | +0.10(+0.77%) |
Jan 26, 2015 | 13.09 | 13.09 | 13.03 | 13.05 | 84,279 | +0.00(+0.00%) |
Jan 23, 2015 | 13.09 | 13.09 | 13.03 | 13.05 | 81,998 | +0.01(+0.08%) |
Jan 22, 2015 | 13.01 | 13.06 | 13.01 | 13.04 | 318,498 | +0.00(+0.00%) |
Jan 21, 2015 | 13.00 | 13.05 | 12.95 | 13.04 | 249,175 | -0.07(-0.53%) |
Jan 20, 2015 | 13.09 | 13.12 | 13.05 | 13.11 | 422,730 | +0.00(+0.00%) |
Jan 16, 2015 | 13.19 | 13.19 | 13.07 | 13.11 | 239,274 | -0.04(-0.30%) |
Jan 15, 2015 | 13.08 | 13.17 | 13.07 | 13.15 | 118,736 | +0.06(+0.46%) |
Jan 14, 2015 | 13.05 | 13.10 | 13.02 | 13.09 | 175,896 | +0.08(+0.61%) |
Jan 13, 2015 | 12.98 | 13.04 | 12.95 | 13.01 | 171,007 | +0.03(+0.23%) |
Jan 12, 2015 | 12.99 | 13.00 | 12.93 | 12.98 | 180,905 | +0.07(+0.54%) |
Jan 09, 2015 | 12.93 | 13.00 | 12.88 | 12.91 | 121,691 | +0.02(+0.16%) |
Jan 08, 2015 | 12.96 | 12.97 | 12.88 | 12.89 | 141,698 | -0.10(-0.77%) |
Jan 07, 2015 | 12.95 | 13.13 | 12.93 | 12.99 | 264,269 | +0.07(+0.54%) |
Jan 06, 2015 | 12.86 | 12.95 | 12.86 | 12.92 | 126,704 | +0.09(+0.70%) |
Jan 05, 2015 | 12.85 | 12.88 | 12.75 | 12.83 | 222,777 | -0.03(-0.23%) |
Jan 02, 2015 | 12.78 | 12.86 | 12.75 | 12.86 | 71,695 | +0.03(+0.23%) |
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%) |