Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.52 | 13.76 | 13.52 | 13.60 | 3,741 | -0.03(-0.22%) |
Jan 29, 2015 | 13.58 | 13.82 | 13.57 | 13.63 | 8,235 | +0.13(+0.96%) |
Jan 28, 2015 | 13.28 | 13.52 | 13.28 | 13.50 | 2,600 | +0.10(+0.75%) |
Jan 27, 2015 | 13.55 | 13.55 | 13.30 | 13.40 | 4,988 | +0.12(+0.90%) |
Jan 26, 2015 | 13.58 | 13.63 | 13.15 | 13.28 | 12,347 | -0.45(-3.28%) |
Jan 23, 2015 | 13.56 | 13.78 | 13.44 | 13.73 | 5,783 | +0.09(+0.66%) |
Jan 22, 2015 | 13.89 | 13.95 | 13.49 | 13.64 | 7,760 | -0.34(-2.43%) |
Jan 21, 2015 | 13.55 | 13.98 | 13.52 | 13.98 | 8,070 | +0.45(+3.33%) |
Jan 20, 2015 | 13.42 | 13.54 | 13.40 | 13.53 | 4,525 | +0.13(+0.97%) |
Jan 19, 2015 | 13.35 | 13.40 | 13.31 | 13.40 | 3,900 | -0.07(-0.52%) |
Jan 16, 2015 | 13.15 | 13.47 | 13.02 | 13.47 | 21,224 | +0.29(+2.20%) |
Jan 15, 2015 | 13.15 | 13.30 | 13.14 | 13.18 | 128,142 | +0.03(+0.23%) |
Jan 14, 2015 | 13.15 | 13.15 | 13.10 | 13.15 | 8,355 | +0.00(+0.00%) |
Jan 13, 2015 | 13.15 | 13.15 | 13.15 | 13.15 | 5,225 | +0.00(+0.00%) |
Jan 12, 2015 | 13.27 | 13.27 | 13.10 | 13.15 | 2,470 | +0.00(+0.00%) |
Jan 09, 2015 | 13.14 | 13.15 | 13.04 | 13.15 | 6,924 | -0.04(-0.30%) |
Jan 08, 2015 | 13.25 | 13.35 | 13.03 | 13.19 | 8,288 | -0.11(-0.83%) |
Jan 07, 2015 | 13.11 | 13.30 | 13.10 | 13.30 | 4,534 | +0.15(+1.14%) |
Jan 06, 2015 | 12.80 | 13.15 | 12.72 | 13.15 | 10,952 | +0.37(+2.90%) |
Jan 05, 2015 | 13.00 | 13.00 | 12.56 | 12.78 | 26,439 | -0.24(-1.84%) |
Jan 02, 2015 | 13.15 | 13.16 | 12.91 | 13.02 | 4,834 | +0.06(+0.46%) |
Dec 31, 2014 | 12.96 | 12.96 | 12.96 | 0 | +0.06(+0.47%) | |
Dec 30, 2014 | 12.85 | 12.95 | 12.85 | 12.90 | 6,310 | -0.01(-0.08%) |
Dec 29, 2014 | 13.20 | 13.20 | 12.85 | 12.91 | 12,171 | -0.20(-1.53%) |
Dec 24, 2014 | 13.11 | 13.11 | 13.11 | 0 | -0.05(-0.38%) | |
Dec 23, 2014 | 13.26 | 13.30 | 13.16 | 13.16 | 11,467 | -0.13(-0.98%) |
Dec 22, 2014 | 13.26 | 13.42 | 13.26 | 13.29 | 6,528 | -0.10(-0.75%) |
Dec 19, 2014 | 13.51 | 13.61 | 13.39 | 13.39 | 9,605 | +0.00(+0.00%) |
Dec 18, 2014 | 13.50 | 13.50 | 13.39 | 13.39 | 12,925 | -0.07(-0.52%) |
Dec 17, 2014 | 13.50 | 13.51 | 13.46 | 13.46 | 20,942 | -0.04(-0.30%) |
Dec 16, 2014 | 13.50 | 13.50 | 7,655 | +0.11(+0.82%) | ||
Dec 15, 2014 | 13.15 | 13.40 | 13.15 | 13.39 | 3,898 | +0.39(+3.00%) |
Dec 12, 2014 | 13.14 | 13.17 | 12.62 | 13.00 | 59,744 | -0.52(-3.85%) |
Dec 11, 2014 | 13.42 | 13.55 | 13.34 | 13.52 | 6,144 | +0.12(+0.90%) |
Dec 10, 2014 | 13.50 | 13.50 | 13.40 | 13.40 | 19,762 | -0.14(-1.03%) |
Dec 09, 2014 | 13.65 | 13.65 | 13.50 | 13.54 | 9,820 | -0.11(-0.81%) |
Dec 08, 2014 | 13.74 | 13.74 | 13.62 | 13.65 | 4,423 | -0.10(-0.73%) |
Dec 05, 2014 | 13.75 | 13.75 | 13.60 | 13.75 | 5,435 | +0.01(+0.07%) |
Dec 04, 2014 | 13.78 | 13.80 | 13.74 | 13.74 | 22,636 | +0.04(+0.29%) |
Dec 03, 2014 | 13.75 | 13.75 | 13.70 | 13.70 | 4,283 | +0.01(+0.07%) |
Dec 02, 2014 | 13.53 | 13.75 | 13.53 | 13.69 | 6,031 | +0.10(+0.74%) |
Dec 01, 2014 | 13.70 | 13.75 | 13.51 | 13.59 | 9,064 | -0.21(-1.52%) |
Nov 28, 2014 | 13.79 | 13.80 | 13.71 | 13.80 | 10,038 | -0.02(-0.14%) |
Nov 27, 2014 | 13.76 | 13.88 | 13.76 | 13.82 | 4,513 | +0.02(+0.14%) |
Nov 26, 2014 | 13.70 | 13.80 | 13.70 | 13.80 | 10,624 | +0.00(+0.00%) |
Nov 25, 2014 | 13.80 | 13.85 | 13.75 | 13.80 | 79,509 | -0.04(-0.29%) |
Nov 24, 2014 | 13.90 | 13.90 | 13.80 | 13.84 | 20,371 | -0.11(-0.79%) |
Nov 21, 2014 | 13.87 | 14.00 | 13.75 | 13.95 | 25,505 | +0.07(+0.50%) |
Nov 20, 2014 | 13.89 | 13.89 | 13.85 | 13.88 | 7,477 | +0.08(+0.58%) |
Nov 19, 2014 | 13.83 | 13.96 | 13.80 | 13.80 | 8,597 | -0.05(-0.36%) |
Nov 18, 2014 | 13.84 | 14.00 | 13.82 | 13.85 | 15,695 | -0.02(-0.14%) |
Nov 17, 2014 | 13.70 | 13.93 | 13.70 | 13.87 | 14,278 | +0.02(+0.14%) |
Nov 14, 2014 | 13.90 | 13.90 | 13.73 | 13.85 | 7,617 | -0.05(-0.36%) |
Nov 13, 2014 | 13.90 | 13.99 | 13.86 | 13.90 | 20,045 | +0.00(+0.00%) |
Nov 12, 2014 | 13.90 | 13.90 | 13.88 | 13.90 | 7,011 | +0.04(+0.29%) |
Nov 11, 2014 | 13.90 | 13.90 | 13.82 | 13.86 | 26,392 | -0.02(-0.14%) |
Nov 10, 2014 | 13.90 | 13.90 | 13.88 | 13.88 | 8,767 | -0.02(-0.14%) |
Nov 07, 2014 | 13.91 | 14.08 | 13.90 | 13.90 | 78,111 | -0.10(-0.71%) |
Nov 06, 2014 | 13.87 | 14.00 | 13.87 | 14.00 | 2,131 | +0.10(+0.72%) |
Nov 05, 2014 | 13.91 | 13.95 | 13.90 | 13.90 | 6,693 | +0.05(+0.36%) |
Nov 04, 2014 | 13.88 | 13.90 | 13.75 | 13.85 | 10,501 | -0.05(-0.36%) |