Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.51 | 14.20 | 13.51 | 14.15 | 5,237 | +0.64(+4.74%) |
Jan 29, 2015 | 13.51 | 13.51 | 13.45 | 13.51 | 6,496 | +0.05(+0.37%) |
Jan 28, 2015 | 13.39 | 13.46 | 13.37 | 13.46 | 3,492 | +0.08(+0.63%) |
Jan 27, 2015 | 13.20 | 13.42 | 13.20 | 13.38 | 7,336 | +0.18(+1.33%) |
Jan 26, 2015 | 13.22 | 13.24 | 13.04 | 13.20 | 4,005 | +0.01(+0.10%) |
Jan 23, 2015 | 13.21 | 13.22 | 13.07 | 13.19 | 4,130 | -0.01(-0.10%) |
Jan 22, 2015 | 12.85 | 13.20 | 12.85 | 13.20 | 6,000 | +0.20(+1.54%) |
Jan 21, 2015 | 13.52 | 13.52 | 13.00 | 13.00 | 4,265 | +0.03(+0.23%) |
Jan 20, 2015 | 13.04 | 13.12 | 12.95 | 12.97 | 12,278 | +0.10(+0.78%) |
Jan 16, 2015 | 12.92 | 13.01 | 12.87 | 12.87 | 9,347 | -0.05(-0.39%) |
Jan 15, 2015 | 12.87 | 12.92 | 12.87 | 12.92 | 1,596 | +0.06(+0.47%) |
Jan 14, 2015 | 12.90 | 12.94 | 12.86 | 12.86 | 7,814 | +0.00(+0.00%) |
Jan 13, 2015 | 12.85 | 12.87 | 12.85 | 12.86 | 482 | +0.12(+0.94%) |
Jan 12, 2015 | 12.80 | 12.91 | 12.74 | 12.74 | 7,905 | -0.09(-0.66%) |
Jan 09, 2015 | 12.82 | 12.83 | 12.80 | 12.83 | 1,954 | +0.03(+0.21%) |
Jan 08, 2015 | 12.84 | 12.84 | 12.80 | 12.80 | 1,001 | +0.06(+0.46%) |
Jan 07, 2015 | 12.84 | 12.84 | 12.67 | 12.74 | 8,125 | +0.10(+0.79%) |
Jan 06, 2015 | 12.56 | 12.69 | 12.56 | 12.64 | 6,172 | +0.08(+0.66%) |
Jan 05, 2015 | 12.83 | 12.83 | 12.55 | 12.56 | 4,589 | -0.02(-0.19%) |
Jan 02, 2015 | 12.72 | 12.72 | 12.58 | 12.58 | 4,913 | -0.14(-1.12%) |
Dec 31, 2014 | 12.75 | 12.72 | 12.72 | 12.72 | 2,800 | +0.11(+0.89%) |
Dec 30, 2014 | 12.70 | 12.70 | 12.46 | 12.61 | 9,453 | +0.05(+0.40%) |
Dec 29, 2014 | 12.50 | 12.56 | 12.50 | 12.56 | 4,139 | -0.03(-0.24%) |
Dec 26, 2014 | 12.61 | 12.61 | 12.54 | 12.59 | 2,028 | +0.11(+0.88%) |
Dec 24, 2014 | 12.49 | 12.48 | 12.48 | 12.48 | 2,200 | +0.00(+0.00%) |
Dec 23, 2014 | 12.48 | 12.48 | 12.48 | 12.48 | 428 | -0.04(-0.33%) |
Dec 22, 2014 | 12.49 | 12.52 | 12.44 | 12.52 | 7,956 | -0.04(-0.32%) |
Dec 19, 2014 | 12.50 | 12.56 | 12.50 | 12.56 | 3,002 | +0.09(+0.74%) |
Dec 18, 2014 | 12.43 | 12.63 | 12.43 | 12.47 | 10,220 | -0.04(-0.32%) |
Dec 17, 2014 | 12.65 | 12.71 | 12.51 | 12.51 | 7,765 | -0.10(-0.79%) |
Dec 16, 2014 | 12.61 | 12.67 | 12.60 | 12.61 | 2,007 | +0.08(+0.64%) |
Dec 15, 2014 | 12.72 | 12.72 | 12.53 | 12.53 | 1,643 | -0.17(-1.34%) |
Dec 12, 2014 | 12.70 | 12.70 | 12.70 | 12.70 | 177 | +0.09(+0.71%) |
Dec 11, 2014 | 12.65 | 12.65 | 12.61 | 12.61 | 1,515 | +0.01(+0.08%) |
Dec 10, 2014 | 12.60 | 12.60 | 12.60 | 12.60 | 1,537 | +0.09(+0.72%) |
Dec 09, 2014 | 12.51 | 12.51 | 12.45 | 12.51 | 8,588 | -0.01(-0.08%) |
Dec 08, 2014 | 12.64 | 12.64 | 12.51 | 12.52 | 1,786 | -0.02(-0.12%) |
Dec 05, 2014 | 12.50 | 12.54 | 12.50 | 12.54 | 2,061 | +0.06(+0.44%) |
Dec 04, 2014 | 12.57 | 12.57 | 12.48 | 12.48 | 1,718 | -0.09(-0.72%) |
Dec 03, 2014 | 12.48 | 12.57 | 12.48 | 12.57 | 682 | +0.05(+0.40%) |
Dec 02, 2014 | 12.52 | 12.57 | 12.49 | 12.52 | 8,403 | +0.00(+0.00%) |
Dec 01, 2014 | 12.52 | 12.52 | 12.52 | 12.52 | 494 | -0.05(-0.40%) |
Nov 28, 2014 | 12.57 | 12.57 | 12.46 | 12.57 | 1,015 | +0.01(+0.08%) |
Nov 26, 2014 | 12.57 | 12.56 | 12.56 | 12.56 | 2,200 | +0.05(+0.40%) |
Nov 25, 2014 | 12.44 | 12.51 | 12.44 | 12.51 | 2,976 | +0.07(+0.56%) |
Nov 24, 2014 | 12.48 | 12.48 | 12.44 | 12.44 | 667 | -0.06(-0.50%) |
Nov 21, 2014 | 12.52 | 12.54 | 12.41 | 12.50 | 9,192 | +0.03(+0.26%) |
Nov 20, 2014 | 12.40 | 12.50 | 12.40 | 12.47 | 2,654 | +0.03(+0.24%) |
Nov 19, 2014 | 12.50 | 12.50 | 12.44 | 12.44 | 5,233 | -0.07(-0.56%) |
Nov 18, 2014 | 12.54 | 12.56 | 12.46 | 12.51 | 3,570 | -0.02(-0.16%) |
Nov 17, 2014 | 12.51 | 12.53 | 12.51 | 12.53 | 985 | +0.11(+0.89%) |
Nov 14, 2014 | 12.53 | 12.56 | 12.38 | 12.42 | 4,950 | -0.12(-0.94%) |
Nov 12, 2014 | 12.54 | 12.54 | 12.54 | 12.54 | 300 | -0.03(-0.25%) |
Nov 11, 2014 | 12.57 | 12.57 | 12.57 | 12.57 | 550 | +0.02(+0.16%) |
Nov 10, 2014 | 12.47 | 12.55 | 12.47 | 12.55 | 2,504 | +0.00(+0.00%) |
Nov 07, 2014 | 12.54 | 12.55 | 12.35 | 12.55 | 6,708 | +0.01(+0.08%) |
Nov 06, 2014 | 12.56 | 12.56 | 12.44 | 12.54 | 5,507 | -0.01(-0.08%) |
Nov 05, 2014 | 12.55 | 12.55 | 12.55 | 12.55 | 739 | +0.05(+0.39%) |
Nov 04, 2014 | 12.50 | 12.51 | 12.50 | 12.50 | 2,264 | +0.03(+0.25%) |