Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.55 | 12.59 | 12.38 | 12.39 | 3,399,240 | -0.19(-1.53%) |
Jan 29, 2015 | 12.54 | 12.62 | 12.47 | 12.58 | 4,316,858 | +0.07(+0.53%) |
Jan 28, 2015 | 12.66 | 12.74 | 12.49 | 12.52 | 3,791,829 | -0.12(-0.92%) |
Jan 27, 2015 | 12.60 | 12.71 | 12.55 | 12.63 | 3,151,189 | -0.02(-0.13%) |
Jan 26, 2015 | 12.52 | 12.65 | 12.46 | 12.65 | 3,245,061 | +0.13(+1.05%) |
Jan 23, 2015 | 12.55 | 12.66 | 12.47 | 12.52 | 3,506,352 | -0.15(-1.17%) |
Jan 22, 2015 | 12.54 | 12.69 | 12.48 | 12.67 | 3,387,065 | +0.18(+1.48%) |
Jan 21, 2015 | 12.48 | 12.56 | 12.44 | 12.48 | 1,923,202 | -0.01(-0.06%) |
Jan 20, 2015 | 12.64 | 12.67 | 12.45 | 12.49 | 2,549,977 | -0.13(-1.07%) |
Jan 16, 2015 | 12.38 | 12.65 | 12.34 | 12.62 | 2,478,538 | +0.21(+1.66%) |
Jan 15, 2015 | 12.46 | 12.53 | 12.37 | 12.42 | 3,082,143 | -0.03(-0.28%) |
Jan 14, 2015 | 12.23 | 12.47 | 12.18 | 12.45 | 3,232,287 | +0.13(+1.03%) |
Jan 13, 2015 | 12.28 | 12.38 | 12.16 | 12.33 | 3,726,068 | +0.08(+0.67%) |
Jan 12, 2015 | 12.03 | 12.26 | 12.02 | 12.24 | 2,802,367 | +0.23(+1.95%) |
Jan 09, 2015 | 12.06 | 12.15 | 12.00 | 12.01 | 2,836,387 | -0.05(-0.39%) |
Jan 08, 2015 | 12.07 | 12.13 | 11.98 | 12.06 | 3,194,963 | +0.01(+0.07%) |
Jan 07, 2015 | 12.00 | 12.13 | 11.87 | 12.05 | 4,422,969 | +0.09(+0.75%) |
Jan 06, 2015 | 11.93 | 12.08 | 11.90 | 11.96 | 2,678,863 | +0.06(+0.47%) |
Jan 05, 2015 | 11.80 | 11.94 | 11.74 | 11.90 | 1,963,727 | +0.06(+0.47%) |
Jan 02, 2015 | 11.75 | 11.87 | 11.71 | 11.85 | 2,012,751 | +0.17(+1.49%) |
Dec 31, 2014 | 11.94 | 11.68 | 11.68 | 11.68 | 2,147,781 | -0.21(-1.80%) |
Dec 30, 2014 | 11.85 | 12.00 | 11.85 | 11.89 | 1,660,967 | -0.01(-0.09%) |
Dec 29, 2014 | 11.90 | 12.04 | 11.88 | 11.90 | 1,583,509 | +0.01(+0.04%) |
Dec 26, 2014 | 11.89 | 11.95 | 11.86 | 11.89 | 962,071 | +0.04(+0.33%) |
Dec 24, 2014 | 11.87 | 11.85 | 11.85 | 11.85 | 742,222 | +0.01(+0.07%) |
Dec 23, 2014 | 11.89 | 11.90 | 11.81 | 11.85 | 1,852,697 | +0.00(+0.02%) |
Dec 22, 2014 | 11.73 | 11.85 | 11.73 | 11.84 | 2,024,747 | +0.12(+1.03%) |
Dec 19, 2014 | 11.69 | 11.76 | 11.64 | 11.72 | 5,189,203 | +0.01(+0.09%) |
Dec 18, 2014 | 11.64 | 11.72 | 11.58 | 11.71 | 3,360,604 | +0.13(+1.09%) |
Dec 17, 2014 | 11.32 | 11.61 | 11.28 | 11.59 | 3,497,344 | +0.29(+2.57%) |
Dec 16, 2014 | 11.28 | 11.46 | 11.20 | 11.30 | 4,372,132 | +0.03(+0.28%) |
Dec 15, 2014 | 11.49 | 11.53 | 11.24 | 11.26 | 3,993,519 | -0.18(-1.59%) |
Dec 12, 2014 | 11.49 | 11.68 | 11.44 | 11.45 | 5,064,208 | -0.09(-0.82%) |
Dec 11, 2014 | 11.65 | 11.70 | 11.52 | 11.54 | 2,921,699 | -0.08(-0.73%) |
Dec 10, 2014 | 11.68 | 11.72 | 11.60 | 11.63 | 2,808,374 | -0.06(-0.54%) |
Dec 09, 2014 | 11.50 | 11.72 | 11.48 | 11.69 | 3,458,409 | +0.13(+1.12%) |
Dec 08, 2014 | 11.61 | 11.76 | 11.53 | 11.56 | 3,003,704 | -0.05(-0.43%) |
Dec 05, 2014 | 11.55 | 11.65 | 11.50 | 11.61 | 2,615,279 | -0.00(-0.02%) |
Dec 04, 2014 | 11.48 | 11.63 | 11.45 | 11.61 | 3,117,582 | +0.10(+0.89%) |
Dec 03, 2014 | 11.51 | 11.54 | 11.47 | 11.51 | 1,856,372 | +0.00(+0.00%) |
Dec 02, 2014 | 11.42 | 11.53 | 11.34 | 11.51 | 2,581,839 | +0.06(+0.55%) |
Dec 01, 2014 | 11.35 | 11.47 | 11.33 | 11.45 | 3,620,412 | +0.07(+0.58%) |
Nov 28, 2014 | 11.40 | 11.54 | 11.37 | 11.38 | 1,560,863 | +0.01(+0.07%) |
Nov 26, 2014 | 11.31 | 11.37 | 11.37 | 11.37 | 2,957,892 | +0.07(+0.58%) |
Nov 25, 2014 | 11.20 | 11.33 | 11.16 | 11.31 | 5,615,145 | +0.10(+0.85%) |
Nov 24, 2014 | 11.16 | 11.22 | 11.11 | 11.21 | 2,609,430 | +0.08(+0.76%) |
Nov 21, 2014 | 11.10 | 11.15 | 11.02 | 11.13 | 3,786,037 | +0.13(+1.22%) |
Nov 20, 2014 | 10.99 | 11.06 | 10.97 | 10.99 | 3,954,147 | -0.02(-0.17%) |
Nov 19, 2014 | 10.96 | 11.07 | 10.93 | 11.01 | 5,132,999 | +0.02(+0.19%) |
Nov 18, 2014 | 10.96 | 10.99 | 10.91 | 10.99 | 3,403,700 | +0.03(+0.31%) |
Nov 17, 2014 | 10.96 | 11.06 | 10.93 | 10.96 | 2,657,237 | -0.02(-0.14%) |
Nov 14, 2014 | 11.12 | 11.17 | 10.92 | 10.97 | 2,165,625 | -0.13(-1.16%) |
Nov 13, 2014 | 11.07 | 11.16 | 11.04 | 11.10 | 2,374,790 | +0.06(+0.59%) |
Nov 12, 2014 | 11.11 | 11.16 | 11.02 | 11.04 | 3,063,971 | -0.10(-0.94%) |
Nov 11, 2014 | 11.18 | 11.21 | 11.11 | 11.14 | 1,755,735 | -0.05(-0.47%) |
Nov 10, 2014 | 11.07 | 11.20 | 11.03 | 11.19 | 2,549,100 | +0.11(+1.01%) |
Nov 07, 2014 | 11.10 | 11.13 | 11.03 | 11.08 | 2,347,684 | -0.02(-0.16%) |
Nov 06, 2014 | 11.15 | 11.21 | 11.07 | 11.10 | 2,337,394 | -0.05(-0.47%) |
Nov 05, 2014 | 11.27 | 11.27 | 11.10 | 11.15 | 2,609,414 | -0.06(-0.56%) |
Nov 04, 2014 | 11.17 | 11.23 | 11.11 | 11.21 | 2,542,216 | +0.03(+0.26%) |