Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.13 | 12.30 | 12.30 | 12.30 | 60,500 | +0.16(+1.32%) |
Dec 30, 2014 | 12.19 | 12.20 | 12.10 | 12.14 | 50,077 | -0.12(-0.98%) |
Dec 29, 2014 | 12.27 | 12.35 | 12.18 | 12.26 | 53,380 | -0.06(-0.49%) |
Dec 26, 2014 | 12.30 | 12.34 | 12.27 | 12.32 | 29,300 | +0.06(+0.49%) |
Dec 24, 2014 | 12.27 | 12.26 | 12.26 | 12.26 | 35,900 | +0.00(+0.00%) |
Dec 23, 2014 | 12.18 | 12.26 | 12.13 | 12.26 | 92,140 | +0.15(+1.24%) |
Dec 22, 2014 | 12.17 | 12.18 | 12.04 | 12.11 | 99,435 | -0.03(-0.25%) |
Dec 19, 2014 | 11.97 | 12.16 | 11.97 | 12.14 | 78,231 | +0.10(+0.83%) |
Dec 18, 2014 | 11.87 | 12.19 | 11.87 | 12.04 | 91,149 | +0.22(+1.86%) |
Dec 17, 2014 | 11.42 | 11.82 | 11.42 | 11.82 | 83,092 | +0.28(+2.43%) |
Dec 16, 2014 | 11.52 | 11.57 | 11.33 | 11.54 | 179,250 | -0.07(-0.60%) |
Dec 15, 2014 | 11.74 | 11.74 | 11.59 | 11.61 | 73,325 | -0.12(-1.02%) |
Dec 12, 2014 | 11.83 | 11.83 | 11.70 | 11.73 | 263,058 | -0.19(-1.59%) |
Dec 11, 2014 | 11.87 | 11.96 | 11.83 | 11.92 | 73,155 | -0.14(-1.16%) |
Dec 10, 2014 | 12.19 | 12.19 | 12.01 | 12.06 | 101,922 | -0.15(-1.24%) |
Dec 09, 2014 | 12.30 | 12.30 | 12.16 | 12.21 | 149,630 | -0.13(-1.05%) |
Dec 08, 2014 | 12.39 | 12.39 | 12.30 | 12.34 | 88,369 | -0.09(-0.72%) |
Dec 05, 2014 | 12.41 | 12.46 | 12.39 | 12.43 | 80,651 | -0.03(-0.24%) |
Dec 04, 2014 | 12.53 | 12.54 | 12.44 | 12.46 | 45,760 | -0.04(-0.32%) |
Dec 03, 2014 | 12.55 | 12.57 | 12.50 | 12.50 | 61,096 | -0.09(-0.71%) |
Dec 02, 2014 | 12.64 | 12.64 | 12.55 | 12.59 | 97,118 | -0.11(-0.87%) |
Dec 01, 2014 | 12.70 | 12.74 | 12.65 | 12.70 | 56,993 | -0.09(-0.70%) |
Nov 28, 2014 | 12.73 | 12.79 | 12.68 | 12.79 | 49,001 | +0.06(+0.47%) |
Nov 26, 2014 | 12.70 | 12.73 | 12.73 | 12.73 | 34,700 | +0.03(+0.24%) |
Nov 25, 2014 | 12.67 | 12.70 | 12.63 | 12.70 | 47,827 | +0.05(+0.40%) |
Nov 24, 2014 | 12.65 | 12.68 | 12.63 | 12.65 | 45,663 | +0.05(+0.41%) |
Nov 21, 2014 | 12.59 | 12.61 | 12.56 | 12.60 | 74,509 | +0.02(+0.15%) |
Nov 20, 2014 | 12.61 | 12.64 | 12.53 | 12.58 | 41,312 | -0.04(-0.32%) |
Nov 19, 2014 | 12.71 | 12.71 | 12.59 | 12.62 | 60,365 | -0.08(-0.63%) |
Nov 18, 2014 | 12.67 | 12.70 | 12.67 | 12.70 | 25,414 | -0.01(-0.08%) |
Nov 17, 2014 | 12.78 | 12.81 | 12.64 | 12.71 | 114,546 | -0.12(-0.94%) |
Nov 14, 2014 | 12.85 | 12.91 | 12.80 | 12.83 | 25,619 | -0.06(-0.47%) |
Nov 13, 2014 | 12.99 | 13.01 | 12.89 | 12.89 | 22,552 | -0.15(-1.15%) |
Nov 12, 2014 | 13.05 | 13.05 | 12.99 | 13.04 | 20,429 | -0.06(-0.46%) |
Nov 11, 2014 | 13.03 | 13.10 | 12.98 | 13.10 | 22,018 | +0.03(+0.23%) |
Nov 10, 2014 | 13.08 | 13.09 | 13.02 | 13.07 | 31,914 | -0.02(-0.15%) |
Nov 07, 2014 | 13.08 | 13.09 | 13.01 | 13.09 | 19,611 | +0.03(+0.23%) |
Nov 06, 2014 | 13.07 | 13.11 | 13.03 | 13.06 | 23,232 | +0.00(+0.00%) |
Nov 05, 2014 | 13.09 | 13.10 | 13.03 | 13.06 | 31,033 | +0.01(+0.08%) |
Nov 04, 2014 | 13.10 | 13.10 | 13.02 | 13.05 | 28,418 | -0.07(-0.53%) |
Nov 03, 2014 | 13.10 | 13.13 | 13.05 | 13.12 | 43,557 | -0.04(-0.30%) |
Oct 31, 2014 | 13.09 | 13.16 | 13.00 | 13.16 | 52,345 | +0.13(+1.00%) |
Oct 30, 2014 | 13.06 | 13.09 | 12.96 | 13.03 | 32,671 | -0.06(-0.46%) |
Oct 29, 2014 | 13.08 | 13.09 | 12.99 | 13.09 | 45,631 | +0.02(+0.15%) |
Oct 28, 2014 | 13.09 | 13.10 | 13.02 | 13.07 | 28,880 | +0.01(+0.08%) |
Oct 27, 2014 | 13.01 | 13.07 | 12.98 | 13.06 | 30,015 | -0.01(-0.08%) |
Oct 24, 2014 | 13.08 | 13.08 | 12.98 | 13.07 | 26,902 | +0.01(+0.08%) |
Oct 23, 2014 | 13.13 | 13.14 | 13.01 | 13.06 | 75,697 | +0.00(+0.00%) |
Oct 22, 2014 | 13.03 | 13.08 | 12.97 | 13.06 | 81,516 | +0.08(+0.62%) |
Oct 21, 2014 | 12.88 | 13.00 | 12.87 | 12.98 | 55,849 | +0.10(+0.78%) |
Oct 20, 2014 | 12.79 | 12.88 | 12.79 | 12.88 | 43,008 | +0.15(+1.18%) |
Oct 17, 2014 | 12.59 | 12.73 | 12.59 | 12.73 | 52,297 | +0.19(+1.52%) |
Oct 16, 2014 | 12.37 | 12.54 | 12.30 | 12.54 | 61,799 | +0.07(+0.56%) |
Oct 15, 2014 | 12.60 | 12.62 | 12.33 | 12.47 | 122,365 | -0.23(-1.81%) |
Oct 14, 2014 | 12.75 | 12.80 | 12.69 | 12.70 | 51,112 | -0.05(-0.39%) |
Oct 13, 2014 | 12.77 | 12.86 | 12.66 | 12.75 | 35,702 | -0.06(-0.47%) |
Oct 10, 2014 | 12.88 | 12.88 | 12.77 | 12.81 | 46,405 | -0.12(-0.93%) |
Oct 09, 2014 | 13.01 | 13.01 | 12.89 | 12.93 | 59,764 | -0.06(-0.46%) |
Oct 08, 2014 | 12.99 | 12.99 | 12.93 | 12.99 | 74,595 | +0.00(+0.00%) |
Oct 07, 2014 | 12.95 | 12.99 | 12.92 | 12.99 | 52,374 | +0.00(+0.00%) |
Oct 06, 2014 | 12.94 | 13.01 | 12.93 | 12.99 | 67,785 | +0.07(+0.54%) |
Oct 03, 2014 | 12.92 | 12.94 | 12.90 | 12.92 | 65,531 | +0.00(+0.00%) |
Oct 02, 2014 | 12.87 | 12.92 | 12.82 | 12.92 | 36,208 | +0.02(+0.16%) |