Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.15 | 11.21 | 10.97 | 10.98 | 282,287 | -0.45(-3.97%) |
Jan 29, 2015 | 11.48 | 11.49 | 11.22 | 11.44 | 208,572 | -0.03(-0.26%) |
Jan 28, 2015 | 11.61 | 11.64 | 11.47 | 11.47 | 108,400 | -0.33(-2.76%) |
Jan 27, 2015 | 11.75 | 11.84 | 11.72 | 11.79 | 113,934 | -0.15(-1.24%) |
Jan 26, 2015 | 11.92 | 11.97 | 11.89 | 11.94 | 140,072 | -0.21(-1.71%) |
Jan 23, 2015 | 12.29 | 12.31 | 12.15 | 12.15 | 113,452 | -0.43(-3.45%) |
Jan 22, 2015 | 12.54 | 12.61 | 12.49 | 12.58 | 91,308 | +0.36(+2.91%) |
Jan 21, 2015 | 12.11 | 12.24 | 12.09 | 12.23 | 66,131 | +0.34(+2.82%) |
Jan 20, 2015 | 11.93 | 11.93 | 11.85 | 11.89 | 53,372 | -0.30(-2.43%) |
Jan 16, 2015 | 12.16 | 12.22 | 12.12 | 12.19 | 68,433 | -0.11(-0.88%) |
Jan 15, 2015 | 12.42 | 12.42 | 12.29 | 12.30 | 71,507 | +0.09(+0.73%) |
Jan 14, 2015 | 12.19 | 12.31 | 12.09 | 12.21 | 137,094 | -0.09(-0.72%) |
Jan 13, 2015 | 12.44 | 12.50 | 12.26 | 12.30 | 193,797 | -0.12(-0.95%) |
Jan 12, 2015 | 12.54 | 12.59 | 12.40 | 12.41 | 140,137 | -0.30(-2.33%) |
Jan 09, 2015 | 12.91 | 12.91 | 12.71 | 12.71 | 122,130 | -0.43(-3.31%) |
Jan 08, 2015 | 13.19 | 13.21 | 13.04 | 13.15 | 176,327 | -0.12(-0.89%) |
Jan 07, 2015 | 13.16 | 13.34 | 13.16 | 13.26 | 212,407 | +0.58(+4.59%) |
Jan 06, 2015 | 12.75 | 12.79 | 12.60 | 12.68 | 245,624 | +0.40(+3.22%) |
Jan 05, 2015 | 12.38 | 12.43 | 12.16 | 12.29 | 508,855 | +1.08(+9.60%) |
Jan 02, 2015 | 11.26 | 11.26 | 11.13 | 11.21 | 86,867 | -0.17(-1.48%) |
Dec 31, 2014 | 11.46 | 11.38 | 11.38 | 11.38 | 114,515 | +0.01(+0.09%) |
Dec 30, 2014 | 11.39 | 11.43 | 11.36 | 11.37 | 69,289 | -0.16(-1.37%) |
Dec 29, 2014 | 11.50 | 11.58 | 11.49 | 11.53 | 51,086 | -0.04(-0.34%) |
Dec 26, 2014 | 11.51 | 11.65 | 11.48 | 11.57 | 93,742 | +0.35(+3.08%) |
Dec 24, 2014 | 11.06 | 11.22 | 11.22 | 11.22 | 94,062 | +0.00(+0.00%) |
Dec 23, 2014 | 11.24 | 11.31 | 11.20 | 11.22 | 103,053 | -0.27(-2.32%) |
Dec 22, 2014 | 11.47 | 11.53 | 11.46 | 11.49 | 83,251 | +0.08(+0.69%) |
Dec 19, 2014 | 11.35 | 11.45 | 11.31 | 11.41 | 348,857 | +0.64(+5.96%) |
Dec 18, 2014 | 10.72 | 10.79 | 10.70 | 10.77 | 66,015 | +0.22(+2.06%) |
Dec 17, 2014 | 10.41 | 10.62 | 10.36 | 10.55 | 151,286 | +0.02(+0.19%) |
Dec 16, 2014 | 10.47 | 10.68 | 10.46 | 10.53 | 81,390 | +0.11(+1.04%) |
Dec 15, 2014 | 10.60 | 10.65 | 10.42 | 10.42 | 197,319 | -0.12(-1.12%) |
Dec 12, 2014 | 10.64 | 10.68 | 10.51 | 10.54 | 123,740 | -0.12(-1.11%) |
Dec 11, 2014 | 10.72 | 10.80 | 10.66 | 10.66 | 162,124 | +0.03(+0.28%) |
Dec 10, 2014 | 10.74 | 10.78 | 10.60 | 10.63 | 94,929 | -0.03(-0.28%) |
Dec 09, 2014 | 10.59 | 10.70 | 10.56 | 10.66 | 206,591 | -0.27(-2.44%) |
Dec 08, 2014 | 11.07 | 11.10 | 10.92 | 10.92 | 184,500 | -0.11(-0.98%) |
Dec 05, 2014 | 10.98 | 11.05 | 10.96 | 11.03 | 79,823 | +0.02(+0.18%) |
Dec 04, 2014 | 10.98 | 11.04 | 10.96 | 11.01 | 141,340 | +0.34(+3.15%) |
Dec 03, 2014 | 10.53 | 10.69 | 10.51 | 10.68 | 136,906 | +0.18(+1.69%) |
Dec 02, 2014 | 10.49 | 10.55 | 10.44 | 10.50 | 134,003 | +0.27(+2.61%) |
Dec 01, 2014 | 10.34 | 10.39 | 10.23 | 10.23 | 119,918 | -0.31(-2.90%) |
Nov 28, 2014 | 10.67 | 10.68 | 10.50 | 10.54 | 106,678 | -0.22(-2.02%) |
Nov 26, 2014 | 10.68 | 10.76 | 10.76 | 10.76 | 150,257 | +0.28(+2.64%) |
Nov 25, 2014 | 10.67 | 10.71 | 10.45 | 10.48 | 157,944 | -0.34(-3.11%) |
Nov 24, 2014 | 10.98 | 10.98 | 10.77 | 10.81 | 208,185 | -0.17(-1.53%) |
Nov 21, 2014 | 10.83 | 11.13 | 10.76 | 10.98 | 290,469 | +0.60(+5.80%) |
Nov 20, 2014 | 10.39 | 10.42 | 10.37 | 10.38 | 112,586 | -0.07(-0.66%) |
Nov 19, 2014 | 10.49 | 10.52 | 10.43 | 10.45 | 83,566 | +0.02(+0.19%) |
Nov 18, 2014 | 10.50 | 10.50 | 10.43 | 10.43 | 76,631 | -0.15(-1.40%) |
Nov 17, 2014 | 10.76 | 10.77 | 10.56 | 10.58 | 140,827 | -0.95(-8.23%) |
Nov 14, 2014 | 11.43 | 11.57 | 11.38 | 11.53 | 178,820 | +0.13(+1.13%) |
Nov 13, 2014 | 11.38 | 11.44 | 11.34 | 11.40 | 158,570 | +0.01(+0.09%) |
Nov 12, 2014 | 11.28 | 11.40 | 11.28 | 11.39 | 75,367 | +0.07(+0.61%) |
Nov 11, 2014 | 11.34 | 11.37 | 11.30 | 11.32 | 87,664 | -0.09(-0.78%) |
Nov 10, 2014 | 11.33 | 11.48 | 11.33 | 11.41 | 168,384 | +0.39(+3.59%) |
Nov 07, 2014 | 10.92 | 11.04 | 10.87 | 11.01 | 138,524 | -0.03(-0.27%) |
Nov 06, 2014 | 11.04 | 11.09 | 11.01 | 11.04 | 71,069 | -0.08(-0.71%) |
Nov 05, 2014 | 11.16 | 11.17 | 11.04 | 11.12 | 104,752 | +0.10(+0.90%) |
Nov 04, 2014 | 11.00 | 11.05 | 10.96 | 11.02 | 69,584 | +0.02(+0.18%) |