Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.31 | 12.26 | 12.26 | 12.26 | 6,323 | +0.12(+0.98%) |
Dec 30, 2014 | 12.18 | 12.25 | 12.15 | 12.15 | 1,317 | +0.03(+0.28%) |
Dec 29, 2014 | 12.25 | 12.25 | 12.11 | 12.11 | 7,062 | -0.14(-1.16%) |
Dec 26, 2014 | 12.40 | 12.40 | 12.25 | 12.25 | 4,393 | -0.06(-0.48%) |
Dec 24, 2014 | 12.66 | 12.31 | 12.31 | 12.31 | 715 | -0.08(-0.68%) |
Dec 23, 2014 | 12.61 | 12.61 | 12.33 | 12.40 | 2,524 | -0.01(-0.07%) |
Dec 22, 2014 | 12.56 | 12.56 | 12.35 | 12.41 | 1,916 | +0.10(+0.82%) |
Dec 19, 2014 | 12.36 | 12.36 | 12.28 | 12.30 | 4,664 | -0.10(-0.81%) |
Dec 18, 2014 | 12.16 | 12.53 | 12.12 | 12.41 | 24,551 | +0.23(+1.93%) |
Dec 17, 2014 | 12.19 | 12.19 | 11.99 | 12.17 | 1,830 | +0.01(+0.07%) |
Dec 16, 2014 | 11.93 | 12.17 | 11.93 | 12.16 | 14,888 | +0.23(+1.97%) |
Dec 15, 2014 | 12.09 | 12.09 | 11.93 | 11.93 | 9,602 | -0.09(-0.77%) |
Dec 12, 2014 | 12.04 | 12.04 | 12.02 | 12.02 | 1,313 | -0.05(-0.42%) |
Dec 11, 2014 | 12.10 | 12.11 | 12.04 | 12.07 | 6,916 | -0.06(-0.48%) |
Dec 10, 2014 | 12.14 | 12.23 | 12.10 | 12.13 | 10,243 | +0.05(+0.42%) |
Dec 09, 2014 | 12.08 | 12.15 | 12.08 | 12.08 | 8,494 | -0.06(-0.48%) |
Dec 08, 2014 | 12.10 | 12.14 | 12.09 | 12.14 | 1,474 | -0.03(-0.28%) |
Dec 05, 2014 | 12.18 | 12.18 | 12.12 | 12.17 | 3,611 | +0.08(+0.69%) |
Dec 04, 2014 | 12.08 | 12.15 | 12.06 | 12.09 | 13,239 | -0.02(-0.14%) |
Dec 03, 2014 | 12.15 | 12.15 | 12.10 | 12.10 | 1,432 | +0.02(+0.14%) |
Dec 02, 2014 | 12.05 | 12.09 | 11.99 | 12.09 | 3,334 | +0.13(+1.12%) |
Dec 01, 2014 | 12.07 | 12.09 | 11.95 | 11.95 | 2,660 | -0.06(-0.49%) |
Nov 28, 2014 | 12.02 | 12.02 | 11.95 | 12.01 | 1,145 | -0.04(-0.35%) |
Nov 26, 2014 | 11.99 | 12.05 | 12.05 | 12.05 | 4,772 | +0.13(+1.05%) |
Nov 25, 2014 | 12.00 | 12.00 | 11.93 | 11.93 | 1,776 | -0.03(-0.25%) |
Nov 24, 2014 | 11.99 | 12.04 | 11.95 | 11.96 | 3,896 | +0.00(+0.04%) |
Nov 21, 2014 | 12.01 | 12.04 | 11.92 | 11.95 | 3,209 | +0.03(+0.21%) |
Nov 20, 2014 | 11.99 | 11.99 | 11.93 | 11.93 | 2,382 | -0.01(-0.07%) |
Nov 19, 2014 | 12.09 | 12.09 | 11.94 | 11.94 | 3,048 | -0.15(-1.25%) |
Nov 18, 2014 | 12.02 | 12.09 | 11.99 | 12.09 | 10,729 | +0.09(+0.77%) |
Nov 17, 2014 | 12.01 | 12.09 | 11.99 | 11.99 | 4,056 | -0.10(-0.83%) |
Nov 14, 2014 | 12.05 | 12.10 | 12.00 | 12.10 | 3,892 | +0.04(+0.31%) |
Nov 13, 2014 | 12.06 | 12.06 | 12.06 | 12.06 | 620 | +0.00(+0.03%) |
Nov 12, 2014 | 12.05 | 12.05 | 12.05 | 12.05 | 365 | -0.01(-0.07%) |
Nov 11, 2014 | 12.11 | 12.11 | 11.99 | 12.06 | 6,691 | -0.05(-0.40%) |
Nov 10, 2014 | 12.03 | 12.15 | 12.01 | 12.11 | 3,885 | +0.02(+0.19%) |
Nov 07, 2014 | 12.02 | 12.10 | 12.02 | 12.09 | 1,848 | -0.02(-0.14%) |
Nov 06, 2014 | 12.06 | 12.10 | 12.02 | 12.10 | 5,063 | +0.06(+0.49%) |
Nov 05, 2014 | 11.96 | 12.07 | 11.94 | 12.04 | 10,218 | +0.10(+0.86%) |
Nov 04, 2014 | 11.96 | 11.98 | 11.93 | 11.94 | 3,024 | +0.02(+0.13%) |
Nov 03, 2014 | 11.97 | 11.99 | 11.92 | 11.93 | 3,262 | -0.02(-0.14%) |
Oct 31, 2014 | 11.91 | 11.95 | 11.91 | 11.94 | 2,539 | +0.00(+0.00%) |
Oct 30, 2014 | 11.94 | 11.96 | 11.94 | 11.94 | 1,697 | +0.04(+0.35%) |
Oct 29, 2014 | 11.99 | 12.00 | 11.90 | 11.90 | 4,142 | -0.06(-0.49%) |
Oct 28, 2014 | 11.94 | 12.02 | 11.94 | 11.96 | 4,697 | -0.00(-0.04%) |
Oct 27, 2014 | 11.98 | 12.00 | 11.93 | 11.97 | 3,106 | +0.04(+0.32%) |
Oct 24, 2014 | 11.92 | 11.94 | 11.90 | 11.93 | 2,185 | +0.00(+0.00%) |
Oct 23, 2014 | 11.95 | 11.95 | 11.92 | 11.93 | 3,760 | -0.03(-0.28%) |
Oct 22, 2014 | 11.95 | 12.01 | 11.86 | 11.96 | 6,059 | +0.09(+0.78%) |
Oct 21, 2014 | 11.94 | 11.94 | 11.87 | 11.87 | 8,112 | -0.06(-0.51%) |
Oct 20, 2014 | 11.97 | 11.97 | 11.97 | 11.93 | 6,446 | +0.00(+0.02%) |
Oct 17, 2014 | 11.80 | 11.93 | 11.80 | 11.93 | 6,076 | +0.07(+0.56%) |
Oct 16, 2014 | 11.77 | 11.86 | 11.77 | 11.86 | 3,835 | +0.03(+0.21%) |
Oct 15, 2014 | 11.76 | 11.81 | 11.76 | 11.84 | 4,687 | +0.06(+0.50%) |
Oct 14, 2014 | 11.82 | 11.82 | 11.75 | 11.78 | 9,834 | -0.02(-0.14%) |
Oct 13, 2014 | 11.78 | 11.85 | 11.78 | 11.79 | 9,264 | -0.03(-0.28%) |
Oct 10, 2014 | 11.80 | 11.84 | 11.80 | 11.83 | 6,735 | -0.03(-0.28%) |
Oct 09, 2014 | 11.91 | 11.94 | 11.84 | 11.86 | 12,944 | -0.04(-0.35%) |
Oct 08, 2014 | 11.85 | 11.93 | 11.85 | 11.90 | 6,330 | +0.04(+0.35%) |
Oct 07, 2014 | 11.84 | 11.93 | 11.84 | 11.86 | 6,148 | +0.03(+0.21%) |
Oct 06, 2014 | 11.86 | 11.86 | 11.84 | 11.84 | 1,197 | -0.01(-0.07%) |
Oct 03, 2014 | 11.88 | 11.88 | 11.84 | 11.84 | 5,199 | +0.03(+0.28%) |
Oct 02, 2014 | 11.91 | 11.91 | 11.80 | 11.81 | 9,605 | -0.08(-0.63%) |