Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.19 | 12.26 | 11.79 | 11.91 | 3,024,663 | -0.32(-2.66%) |
Jan 29, 2015 | 12.37 | 12.46 | 12.17 | 12.23 | 3,817,124 | -0.15(-1.17%) |
Jan 28, 2015 | 12.56 | 12.73 | 12.33 | 12.38 | 2,684,490 | -0.06(-0.48%) |
Jan 27, 2015 | 12.41 | 12.58 | 12.23 | 12.44 | 1,581,673 | -0.11(-0.88%) |
Jan 26, 2015 | 12.63 | 12.69 | 12.45 | 12.55 | 1,358,224 | -0.11(-0.87%) |
Jan 23, 2015 | 12.75 | 12.83 | 12.64 | 12.66 | 1,202,938 | -0.12(-0.94%) |
Jan 22, 2015 | 12.52 | 12.84 | 12.42 | 12.78 | 1,112,571 | +0.30(+2.40%) |
Jan 21, 2015 | 12.12 | 12.49 | 12.00 | 12.48 | 2,254,037 | +0.34(+2.80%) |
Jan 20, 2015 | 12.46 | 12.61 | 12.00 | 12.14 | 2,586,534 | -0.21(-1.70%) |
Jan 16, 2015 | 12.31 | 12.45 | 12.06 | 12.35 | 2,483,598 | +0.01(+0.08%) |
Jan 15, 2015 | 12.46 | 12.75 | 12.19 | 12.34 | 1,812,410 | -0.10(-0.80%) |
Jan 14, 2015 | 12.38 | 12.64 | 12.33 | 12.44 | 5,080,651 | -0.08(-0.64%) |
Jan 13, 2015 | 12.63 | 12.90 | 12.42 | 12.52 | 2,030,732 | -0.08(-0.63%) |
Jan 12, 2015 | 12.70 | 12.80 | 12.46 | 12.60 | 1,773,794 | -0.07(-0.55%) |
Jan 09, 2015 | 13.01 | 13.13 | 12.65 | 12.67 | 2,657,280 | -0.31(-2.39%) |
Jan 08, 2015 | 12.93 | 13.08 | 12.78 | 12.98 | 2,715,693 | +0.08(+0.62%) |
Jan 07, 2015 | 12.75 | 12.92 | 12.53 | 12.90 | 3,714,399 | +0.24(+1.90%) |
Jan 06, 2015 | 12.87 | 12.92 | 12.51 | 12.66 | 1,909,151 | -0.21(-1.63%) |
Jan 05, 2015 | 12.75 | 13.02 | 12.67 | 12.87 | 2,158,392 | +0.02(+0.16%) |
Jan 02, 2015 | 12.81 | 12.96 | 12.75 | 12.85 | 1,330,797 | +0.08(+0.63%) |
Dec 31, 2014 | 12.84 | 12.77 | 12.77 | 12.77 | 1,212,800 | -0.09(-0.70%) |
Dec 30, 2014 | 12.90 | 12.99 | 12.80 | 12.86 | 722,864 | -0.11(-0.85%) |
Dec 29, 2014 | 13.09 | 13.14 | 12.92 | 12.97 | 1,592,559 | -0.17(-1.29%) |
Dec 26, 2014 | 12.93 | 13.19 | 12.75 | 13.14 | 1,162,930 | +0.27(+2.10%) |
Dec 24, 2014 | 12.99 | 12.87 | 12.87 | 12.87 | 713,400 | -0.13(-1.00%) |
Dec 23, 2014 | 13.01 | 13.19 | 12.76 | 13.00 | 2,528,738 | +0.04(+0.31%) |
Dec 22, 2014 | 12.69 | 13.08 | 12.45 | 12.96 | 1,556,458 | +0.22(+1.73%) |
Dec 19, 2014 | 12.43 | 12.81 | 12.28 | 12.74 | 3,029,634 | +0.31(+2.49%) |
Dec 18, 2014 | 12.46 | 12.52 | 12.31 | 12.43 | 1,706,921 | +0.11(+0.89%) |
Dec 17, 2014 | 12.09 | 12.35 | 12.00 | 12.32 | 1,799,977 | +0.25(+2.07%) |
Dec 16, 2014 | 11.64 | 12.32 | 11.58 | 12.07 | 3,634,839 | +0.42(+3.61%) |
Dec 15, 2014 | 11.58 | 11.71 | 11.45 | 11.65 | 1,713,340 | +0.14(+1.22%) |
Dec 12, 2014 | 11.56 | 11.62 | 11.38 | 11.51 | 3,676,899 | -0.13(-1.12%) |
Dec 11, 2014 | 11.90 | 11.96 | 11.60 | 11.64 | 1,471,498 | -0.20(-1.69%) |
Dec 10, 2014 | 12.02 | 12.09 | 11.76 | 11.84 | 2,518,790 | -0.20(-1.66%) |
Dec 09, 2014 | 11.90 | 12.09 | 11.78 | 12.04 | 1,675,339 | +0.02(+0.17%) |
Dec 08, 2014 | 12.04 | 12.24 | 11.98 | 12.02 | 1,441,454 | -0.05(-0.41%) |
Dec 05, 2014 | 12.05 | 12.08 | 11.91 | 12.07 | 2,080,137 | +0.02(+0.17%) |
Dec 04, 2014 | 12.08 | 12.17 | 11.88 | 12.05 | 2,103,221 | -0.09(-0.74%) |
Dec 03, 2014 | 12.03 | 12.18 | 11.94 | 12.14 | 1,750,152 | +0.11(+0.91%) |
Dec 02, 2014 | 12.04 | 12.20 | 11.98 | 12.03 | 2,257,068 | -0.03(-0.25%) |
Dec 01, 2014 | 11.99 | 12.20 | 11.98 | 12.06 | 2,504,879 | +0.04(+0.33%) |
Nov 28, 2014 | 12.03 | 12.20 | 11.92 | 12.02 | 1,522,361 | -0.03(-0.25%) |
Nov 26, 2014 | 12.03 | 12.05 | 12.05 | 12.05 | 1,717,500 | +0.02(+0.17%) |
Nov 25, 2014 | 12.21 | 12.49 | 11.99 | 12.03 | 2,504,402 | -0.18(-1.47%) |
Nov 24, 2014 | 12.43 | 12.43 | 12.09 | 12.21 | 2,315,558 | -0.21(-1.73%) |
Nov 21, 2014 | 12.15 | 12.48 | 12.14 | 12.43 | 3,421,860 | +0.36(+2.94%) |
Nov 20, 2014 | 11.65 | 12.11 | 11.65 | 12.07 | 2,531,192 | -0.09(-0.78%) |
Nov 19, 2014 | 12.20 | 12.21 | 12.00 | 12.16 | 1,915,796 | -0.04(-0.29%) |
Nov 18, 2014 | 12.64 | 12.74 | 12.02 | 12.20 | 2,192,646 | -0.10(-0.81%) |
Nov 17, 2014 | 12.40 | 12.74 | 12.26 | 12.30 | 2,734,140 | -0.14(-1.17%) |
Nov 14, 2014 | 12.48 | 12.80 | 12.38 | 12.45 | 3,472,446 | -0.02(-0.12%) |
Nov 13, 2014 | 11.97 | 12.53 | 11.97 | 12.46 | 4,669,504 | +0.51(+4.27%) |
Nov 12, 2014 | 11.56 | 12.03 | 11.53 | 11.95 | 6,826,911 | +0.72(+6.41%) |
Nov 11, 2014 | 11.26 | 11.33 | 11.03 | 11.23 | 7,979,407 | -0.05(-0.44%) |
Nov 10, 2014 | 11.57 | 11.60 | 11.24 | 11.28 | 5,575,873 | -0.26(-2.25%) |
Nov 07, 2014 | 11.00 | 11.76 | 11.00 | 11.54 | 16,963,572 | -2.01(-14.83%) |
Nov 06, 2014 | 13.41 | 13.61 | 13.41 | 13.55 | 2,704,160 | +0.05(+0.37%) |
Nov 05, 2014 | 13.90 | 13.97 | 13.40 | 13.50 | 1,874,032 | -0.28(-2.03%) |
Nov 04, 2014 | 13.74 | 13.99 | 13.74 | 13.78 | 1,506,829 | -0.02(-0.14%) |