Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.95 | 11.99 | 11.56 | 11.75 | 4,507 | -0.21(-1.76%) |
Jan 29, 2015 | 11.76 | 11.98 | 11.75 | 11.96 | 2,584 | +0.24(+2.05%) |
Jan 28, 2015 | 11.85 | 11.85 | 11.66 | 11.72 | 1,922 | -0.03(-0.26%) |
Jan 27, 2015 | 11.86 | 12.03 | 11.40 | 11.75 | 6,001 | -0.29(-2.41%) |
Jan 26, 2015 | 11.86 | 12.20 | 11.86 | 12.04 | 1,720 | -0.04(-0.33%) |
Jan 23, 2015 | 12.06 | 12.20 | 12.06 | 12.08 | 4,432 | -0.16(-1.31%) |
Jan 22, 2015 | 11.83 | 12.48 | 11.83 | 12.24 | 13,625 | +0.33(+2.77%) |
Jan 21, 2015 | 11.86 | 12.13 | 11.86 | 11.91 | 9,239 | -0.05(-0.42%) |
Jan 20, 2015 | 12.10 | 12.10 | 11.84 | 11.96 | 4,498 | -0.03(-0.25%) |
Jan 16, 2015 | 11.73 | 11.99 | 11.69 | 11.99 | 3,145 | +0.40(+3.45%) |
Jan 15, 2015 | 12.05 | 12.05 | 11.58 | 11.59 | 9,396 | -0.37(-3.09%) |
Jan 14, 2015 | 11.54 | 11.99 | 11.53 | 11.96 | 13,367 | +0.46(+4.00%) |
Jan 13, 2015 | 12.00 | 12.00 | 11.35 | 11.50 | 22,503 | -0.23(-1.96%) |
Jan 12, 2015 | 11.26 | 11.73 | 11.26 | 11.73 | 7,248 | +0.13(+1.12%) |
Jan 09, 2015 | 11.40 | 11.63 | 11.26 | 11.60 | 6,206 | +0.29(+2.53%) |
Jan 08, 2015 | 11.25 | 11.55 | 11.25 | 11.31 | 2,561 | -0.05(-0.41%) |
Jan 07, 2015 | 10.75 | 11.41 | 10.75 | 11.36 | 24,674 | +0.41(+3.74%) |
Jan 06, 2015 | 10.52 | 10.95 | 10.52 | 10.95 | 14,425 | +0.24(+2.24%) |
Jan 05, 2015 | 10.20 | 10.77 | 10.20 | 10.71 | 8,782 | +0.25(+2.39%) |
Jan 02, 2015 | 10.15 | 10.51 | 9.660 | 10.46 | 23,141 | +0.25(+2.45%) |
Dec 31, 2014 | 10.75 | 10.21 | 10.21 | 10.21 | 22,500 | -0.19(-1.83%) |
Dec 30, 2014 | 10.96 | 11.04 | 10.21 | 10.40 | 12,630 | -0.70(-6.31%) |
Dec 29, 2014 | 11.38 | 11.59 | 11.01 | 11.10 | 15,311 | -0.45(-3.90%) |
Dec 26, 2014 | 11.44 | 11.56 | 11.19 | 11.55 | 7,136 | +0.08(+0.70%) |
Dec 24, 2014 | 10.98 | 11.47 | 11.47 | 11.47 | 8,400 | +0.57(+5.23%) |
Dec 23, 2014 | 10.90 | 11.30 | 10.71 | 10.90 | 7,902 | +0.00(+0.00%) |
Dec 22, 2014 | 11.48 | 11.48 | 10.71 | 10.90 | 6,837 | -0.05(-0.46%) |
Dec 19, 2014 | 11.81 | 11.98 | 10.95 | 10.95 | 11,890 | -0.77(-6.57%) |
Dec 18, 2014 | 11.77 | 12.15 | 11.46 | 11.72 | 10,384 | -0.17(-1.43%) |
Dec 17, 2014 | 12.29 | 12.30 | 11.76 | 11.89 | 8,212 | -0.41(-3.33%) |
Dec 16, 2014 | 12.40 | 12.40 | 12.21 | 12.30 | 3,684 | +0.09(+0.74%) |
Dec 15, 2014 | 12.37 | 12.59 | 12.20 | 12.21 | 4,359 | +0.01(+0.08%) |
Dec 12, 2014 | 12.06 | 12.67 | 12.04 | 12.20 | 6,754 | -0.29(-2.32%) |
Dec 11, 2014 | 12.66 | 12.66 | 11.83 | 12.49 | 18,333 | -0.16(-1.26%) |
Dec 10, 2014 | 12.50 | 12.77 | 12.50 | 12.65 | 11,468 | +0.15(+1.20%) |
Dec 09, 2014 | 12.35 | 12.50 | 12.35 | 12.50 | 17,051 | +0.05(+0.42%) |
Dec 08, 2014 | 12.44 | 12.45 | 12.38 | 12.45 | 6,363 | +0.05(+0.39%) |
Dec 05, 2014 | 12.36 | 12.44 | 12.36 | 12.40 | 10,329 | +0.00(+0.00%) |
Dec 04, 2014 | 12.32 | 12.40 | 12.31 | 12.40 | 9,739 | +0.15(+1.22%) |
Dec 03, 2014 | 12.35 | 12.35 | 12.18 | 12.25 | 4,064 | -0.06(-0.53%) |
Dec 02, 2014 | 11.87 | 12.39 | 11.87 | 12.31 | 26,815 | +0.40(+3.40%) |
Dec 01, 2014 | 11.95 | 11.98 | 11.69 | 11.91 | 11,704 | -0.20(-1.65%) |
Nov 28, 2014 | 12.13 | 12.20 | 12.10 | 12.11 | 6,587 | -0.04(-0.33%) |
Nov 26, 2014 | 11.77 | 12.15 | 12.15 | 12.15 | 16,100 | +0.36(+3.05%) |
Nov 25, 2014 | 11.99 | 11.99 | 11.63 | 11.79 | 32,108 | -0.09(-0.76%) |
Nov 24, 2014 | 11.70 | 11.88 | 11.62 | 11.88 | 23,794 | +0.16(+1.37%) |
Nov 21, 2014 | 11.31 | 11.88 | 11.31 | 11.72 | 28,514 | +0.33(+2.90%) |
Nov 20, 2014 | 11.25 | 11.42 | 11.16 | 11.39 | 17,714 | +0.22(+1.97%) |
Nov 19, 2014 | 11.17 | 11.28 | 11.04 | 11.17 | 4,663 | -0.05(-0.41%) |
Nov 18, 2014 | 11.20 | 11.44 | 11.15 | 11.22 | 28,156 | -0.03(-0.30%) |
Nov 17, 2014 | 10.91 | 11.29 | 10.91 | 11.25 | 53,228 | +0.34(+3.12%) |
Nov 14, 2014 | 10.82 | 10.96 | 10.80 | 10.91 | 17,754 | +0.21(+1.96%) |
Nov 13, 2014 | 10.58 | 10.90 | 10.50 | 10.70 | 16,670 | +0.14(+1.33%) |
Nov 12, 2014 | 10.33 | 10.66 | 10.33 | 10.56 | 16,794 | +0.27(+2.62%) |
Nov 11, 2014 | 10.35 | 10.35 | 10.05 | 10.29 | 3,229 | +0.25(+2.49%) |
Nov 10, 2014 | 10.24 | 10.24 | 10.00 | 10.04 | 8,697 | +0.04(+0.40%) |
Nov 07, 2014 | 10.00 | 10.09 | 10.00 | 10.00 | 4,380 | -0.24(-2.34%) |
Nov 06, 2014 | 10.55 | 10.55 | 10.05 | 10.24 | 4,841 | -0.31(-2.94%) |
Nov 05, 2014 | 10.00 | 10.60 | 10.00 | 10.55 | 14,888 | +0.58(+5.82%) |
Nov 04, 2014 | 10.12 | 10.12 | 9.600 | 9.970 | 44,732 | -0.15(-1.48%) |