Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.79 | 12.89 | 12.76 | 12.81 | 608,944 | -0.05(-0.38%) |
Jan 29, 2015 | 12.80 | 12.85 | 12.77 | 12.85 | 716,828 | +0.06(+0.45%) |
Jan 28, 2015 | 12.80 | 12.87 | 12.68 | 12.80 | 557,898 | -0.00(-0.03%) |
Jan 27, 2015 | 12.80 | 12.83 | 12.74 | 12.80 | 270,543 | -0.03(-0.24%) |
Jan 26, 2015 | 12.74 | 12.84 | 12.64 | 12.83 | 768,000 | +0.11(+0.86%) |
Jan 23, 2015 | 12.57 | 12.75 | 12.57 | 12.72 | 442,158 | +0.09(+0.73%) |
Jan 22, 2015 | 12.50 | 12.73 | 12.46 | 12.63 | 712,218 | +0.19(+1.52%) |
Jan 21, 2015 | 12.57 | 12.60 | 12.44 | 12.44 | 624,198 | -0.14(-1.08%) |
Jan 20, 2015 | 12.72 | 12.74 | 12.54 | 12.58 | 464,793 | -0.11(-0.90%) |
Jan 16, 2015 | 12.60 | 12.70 | 12.54 | 12.69 | 437,288 | +0.10(+0.80%) |
Jan 15, 2015 | 12.68 | 12.74 | 12.55 | 12.59 | 442,945 | -0.10(-0.79%) |
Jan 14, 2015 | 12.64 | 12.74 | 12.50 | 12.69 | 574,050 | -0.06(-0.45%) |
Jan 13, 2015 | 12.91 | 12.91 | 12.67 | 12.75 | 897,101 | -0.16(-1.22%) |
Jan 12, 2015 | 12.80 | 12.91 | 12.60 | 12.91 | 772,013 | +0.11(+0.86%) |
Jan 09, 2015 | 12.85 | 12.85 | 12.73 | 12.80 | 352,547 | -0.02(-0.14%) |
Jan 08, 2015 | 12.74 | 12.81 | 12.67 | 12.81 | 707,345 | +0.12(+0.93%) |
Jan 07, 2015 | 12.78 | 12.80 | 12.67 | 12.70 | 1,235,731 | -0.05(-0.38%) |
Jan 06, 2015 | 12.76 | 12.86 | 12.70 | 12.74 | 648,366 | -0.03(-0.21%) |
Jan 05, 2015 | 12.87 | 12.89 | 12.69 | 12.77 | 920,685 | -0.11(-0.89%) |
Jan 02, 2015 | 12.83 | 12.89 | 12.71 | 12.88 | 675,482 | +0.11(+0.82%) |
Dec 31, 2014 | 12.79 | 12.78 | 12.78 | 12.78 | 1,023,572 | +0.00(+0.03%) |
Dec 30, 2014 | 12.81 | 12.84 | 12.71 | 12.78 | 527,694 | -0.07(-0.51%) |
Dec 29, 2014 | 12.84 | 12.93 | 12.74 | 12.84 | 785,712 | +0.13(+1.04%) |
Dec 26, 2014 | 12.65 | 12.73 | 12.65 | 12.71 | 552,512 | +0.06(+0.51%) |
Dec 24, 2014 | 12.75 | 12.64 | 12.64 | 12.64 | 810,989 | -0.08(-0.64%) |
Dec 23, 2014 | 12.80 | 12.80 | 12.66 | 12.73 | 1,119,666 | -0.05(-0.37%) |
Dec 22, 2014 | 12.70 | 12.78 | 12.64 | 12.77 | 1,684,388 | +0.11(+0.85%) |
Dec 19, 2014 | 12.58 | 12.67 | 12.48 | 12.67 | 5,660,827 | +0.09(+0.69%) |
Dec 18, 2014 | 12.50 | 12.58 | 12.38 | 12.58 | 1,456,515 | +0.14(+1.11%) |
Dec 17, 2014 | 12.19 | 12.47 | 12.17 | 12.44 | 888,428 | +0.27(+2.19%) |
Dec 16, 2014 | 12.21 | 12.29 | 12.11 | 12.18 | 1,093,464 | -0.06(-0.49%) |
Dec 15, 2014 | 12.43 | 12.46 | 12.21 | 12.24 | 852,033 | -0.09(-0.70%) |
Dec 12, 2014 | 12.41 | 12.46 | 12.32 | 12.32 | 836,967 | -0.14(-1.11%) |
Dec 11, 2014 | 12.44 | 12.50 | 12.37 | 12.46 | 928,381 | +0.06(+0.49%) |
Dec 10, 2014 | 12.41 | 12.44 | 12.35 | 12.40 | 879,447 | -0.04(-0.35%) |
Dec 09, 2014 | 12.30 | 12.45 | 12.22 | 12.44 | 852,924 | +0.12(+1.01%) |
Dec 08, 2014 | 12.28 | 12.42 | 12.27 | 12.32 | 1,644,663 | +0.01(+0.07%) |
Dec 05, 2014 | 12.37 | 12.38 | 12.25 | 12.31 | 841,966 | -0.08(-0.63%) |
Dec 04, 2014 | 12.29 | 12.39 | 12.26 | 12.39 | 565,694 | +0.07(+0.56%) |
Dec 03, 2014 | 12.37 | 12.47 | 12.30 | 12.32 | 1,844,467 | -0.07(-0.59%) |
Dec 02, 2014 | 12.19 | 12.41 | 12.15 | 12.39 | 697,903 | +0.24(+1.95%) |
Dec 01, 2014 | 12.33 | 12.33 | 12.15 | 12.15 | 841,279 | -0.15(-1.23%) |
Nov 28, 2014 | 12.30 | 12.37 | 12.25 | 12.30 | 445,714 | +0.04(+0.32%) |
Nov 26, 2014 | 12.24 | 12.27 | 12.27 | 12.27 | 909,171 | +0.08(+0.64%) |
Nov 25, 2014 | 12.26 | 12.27 | 12.12 | 12.19 | 1,297,211 | -0.05(-0.42%) |
Nov 24, 2014 | 12.17 | 12.34 | 12.16 | 12.24 | 382,181 | +0.05(+0.39%) |
Nov 21, 2014 | 12.33 | 12.36 | 12.12 | 12.19 | 445,649 | -0.09(-0.74%) |
Nov 20, 2014 | 12.21 | 12.32 | 12.17 | 12.28 | 648,025 | +0.03(+0.21%) |
Nov 19, 2014 | 12.28 | 12.35 | 12.21 | 12.26 | 463,951 | -0.03(-0.24%) |
Nov 18, 2014 | 12.32 | 12.36 | 12.21 | 12.29 | 569,702 | -0.01(-0.10%) |
Nov 17, 2014 | 12.25 | 12.34 | 12.24 | 12.30 | 329,462 | +0.06(+0.53%) |
Nov 14, 2014 | 12.24 | 12.38 | 12.24 | 12.24 | 386,652 | -0.03(-0.28%) |
Nov 13, 2014 | 12.27 | 12.36 | 12.21 | 12.27 | 565,401 | +0.04(+0.35%) |
Nov 12, 2014 | 12.26 | 12.26 | 12.09 | 12.23 | 351,726 | -0.01(-0.07%) |
Nov 11, 2014 | 12.32 | 12.33 | 12.14 | 12.24 | 441,650 | -0.03(-0.25%) |
Nov 10, 2014 | 12.24 | 12.36 | 12.21 | 12.27 | 632,492 | -0.02(-0.17%) |
Nov 07, 2014 | 12.04 | 12.33 | 11.99 | 12.29 | 792,701 | +0.27(+2.26%) |
Nov 06, 2014 | 12.04 | 12.06 | 11.96 | 12.02 | 862,492 | -0.03(-0.21%) |
Nov 05, 2014 | 12.00 | 12.12 | 11.89 | 12.04 | 1,033,723 | +0.05(+0.43%) |
Nov 04, 2014 | 12.09 | 12.12 | 11.88 | 11.99 | 508,583 | -0.10(-0.82%) |