Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.97 | 11.11 | 10.78 | 10.81 | 284,078 | -0.33(-2.96%) |
Jan 29, 2015 | 10.82 | 11.15 | 10.78 | 11.14 | 304,953 | +0.27(+2.49%) |
Jan 28, 2015 | 11.46 | 11.46 | 10.83 | 10.86 | 204,346 | -0.23(-2.09%) |
Jan 27, 2015 | 11.13 | 11.22 | 11.02 | 11.10 | 123,098 | -0.10(-0.91%) |
Jan 26, 2015 | 11.10 | 11.21 | 10.94 | 11.20 | 110,061 | +0.11(+0.98%) |
Jan 23, 2015 | 11.36 | 11.36 | 11.04 | 11.09 | 111,478 | -0.22(-1.99%) |
Jan 22, 2015 | 10.96 | 11.32 | 10.89 | 11.31 | 212,704 | +0.44(+4.07%) |
Jan 21, 2015 | 10.91 | 11.02 | 10.77 | 10.87 | 190,548 | -0.04(-0.40%) |
Jan 20, 2015 | 11.13 | 11.23 | 10.86 | 10.92 | 325,751 | -0.17(-1.57%) |
Jan 16, 2015 | 10.98 | 11.23 | 10.94 | 11.09 | 186,961 | +0.07(+0.66%) |
Jan 15, 2015 | 11.06 | 11.15 | 10.94 | 11.02 | 239,990 | -0.04(-0.33%) |
Jan 14, 2015 | 11.11 | 11.15 | 10.94 | 11.05 | 190,530 | -0.16(-1.42%) |
Jan 13, 2015 | 11.21 | 11.45 | 11.08 | 11.21 | 194,669 | +0.04(+0.32%) |
Jan 12, 2015 | 11.23 | 11.24 | 11.13 | 11.18 | 128,449 | -0.03(-0.26%) |
Jan 09, 2015 | 11.39 | 11.39 | 11.17 | 11.21 | 127,155 | -0.22(-1.90%) |
Jan 08, 2015 | 11.44 | 11.50 | 11.29 | 11.42 | 185,627 | +0.09(+0.77%) |
Jan 07, 2015 | 11.42 | 11.42 | 11.21 | 11.34 | 128,139 | +0.04(+0.39%) |
Jan 06, 2015 | 11.57 | 11.57 | 11.24 | 11.29 | 152,601 | -0.22(-1.95%) |
Jan 05, 2015 | 11.59 | 11.68 | 11.47 | 11.52 | 206,028 | -0.10(-0.87%) |
Jan 02, 2015 | 11.88 | 11.96 | 11.50 | 11.62 | 105,923 | -0.19(-1.60%) |
Dec 31, 2014 | 12.03 | 11.81 | 11.81 | 11.81 | 180,342 | -0.20(-1.63%) |
Dec 30, 2014 | 11.84 | 12.00 | 11.82 | 12.00 | 165,610 | +0.15(+1.29%) |
Dec 29, 2014 | 11.78 | 11.97 | 11.77 | 11.85 | 310,346 | +0.10(+0.86%) |
Dec 26, 2014 | 11.74 | 11.84 | 11.70 | 11.75 | 87,544 | +0.08(+0.68%) |
Dec 24, 2014 | 11.68 | 11.67 | 11.67 | 11.67 | 57,908 | -0.01(-0.06%) |
Dec 23, 2014 | 11.60 | 11.73 | 11.55 | 11.68 | 239,756 | +0.06(+0.50%) |
Dec 22, 2014 | 11.53 | 11.71 | 11.53 | 11.62 | 206,919 | +0.03(+0.25%) |
Dec 19, 2014 | 11.57 | 11.66 | 11.46 | 11.59 | 518,801 | -0.00(-0.03%) |
Dec 18, 2014 | 11.61 | 11.63 | 11.48 | 11.59 | 197,214 | +0.06(+0.53%) |
Dec 17, 2014 | 11.32 | 11.60 | 11.25 | 11.53 | 213,973 | +0.25(+2.19%) |
Dec 16, 2014 | 11.15 | 11.58 | 11.12 | 11.29 | 437,331 | +0.09(+0.78%) |
Dec 15, 2014 | 11.25 | 11.42 | 11.20 | 11.20 | 259,951 | -0.01(-0.07%) |
Dec 12, 2014 | 11.15 | 11.31 | 11.15 | 11.21 | 230,274 | -0.07(-0.58%) |
Dec 11, 2014 | 11.24 | 11.44 | 11.24 | 11.27 | 163,533 | +0.07(+0.65%) |
Dec 10, 2014 | 11.34 | 11.39 | 11.18 | 11.20 | 321,275 | -0.17(-1.53%) |
Dec 09, 2014 | 11.01 | 11.38 | 11.01 | 11.37 | 242,294 | +0.25(+2.22%) |
Dec 08, 2014 | 11.14 | 11.34 | 11.06 | 11.13 | 134,229 | -0.04(-0.33%) |
Dec 05, 2014 | 11.10 | 11.38 | 11.07 | 11.16 | 244,751 | +0.08(+0.72%) |
Dec 04, 2014 | 11.00 | 11.22 | 10.92 | 11.08 | 199,985 | +0.06(+0.53%) |
Dec 03, 2014 | 11.00 | 11.14 | 10.88 | 11.02 | 159,436 | +0.07(+0.66%) |
Dec 02, 2014 | 10.86 | 11.08 | 10.86 | 10.95 | 160,019 | +0.09(+0.80%) |
Dec 01, 2014 | 11.03 | 11.03 | 10.84 | 10.86 | 162,411 | -0.12(-1.12%) |
Nov 28, 2014 | 11.20 | 11.20 | 10.97 | 10.99 | 61,481 | -0.18(-1.62%) |
Nov 26, 2014 | 11.21 | 11.17 | 11.17 | 11.17 | 131,120 | +0.00(+0.00%) |
Nov 25, 2014 | 11.21 | 11.31 | 11.10 | 11.17 | 150,191 | +0.00(+0.00%) |
Nov 24, 2014 | 11.01 | 11.20 | 10.94 | 11.17 | 238,756 | +0.15(+1.38%) |
Nov 21, 2014 | 11.26 | 11.34 | 10.98 | 11.02 | 186,956 | -0.14(-1.24%) |
Nov 20, 2014 | 10.97 | 11.16 | 10.92 | 11.15 | 114,751 | +0.12(+1.12%) |
Nov 19, 2014 | 11.19 | 11.19 | 10.95 | 11.03 | 109,746 | -0.16(-1.43%) |
Nov 18, 2014 | 11.22 | 11.31 | 11.18 | 11.19 | 190,475 | -0.07(-0.58%) |
Nov 17, 2014 | 11.31 | 11.36 | 11.22 | 11.26 | 109,690 | -0.06(-0.51%) |
Nov 14, 2014 | 11.48 | 11.48 | 11.31 | 11.31 | 179,819 | -0.14(-1.27%) |
Nov 13, 2014 | 11.57 | 11.57 | 11.35 | 11.46 | 174,582 | -0.06(-0.50%) |
Nov 12, 2014 | 11.23 | 11.54 | 11.23 | 11.52 | 151,380 | +0.22(+1.99%) |
Nov 11, 2014 | 11.21 | 11.31 | 11.18 | 11.29 | 255,862 | +0.07(+0.65%) |
Nov 10, 2014 | 11.21 | 11.25 | 11.13 | 11.22 | 157,864 | +0.02(+0.19%) |
Nov 07, 2014 | 11.21 | 11.26 | 11.10 | 11.20 | 214,373 | -0.03(-0.26%) |
Nov 06, 2014 | 11.13 | 11.31 | 11.11 | 11.23 | 226,640 | +0.08(+0.71%) |
Nov 05, 2014 | 11.30 | 11.31 | 11.09 | 11.15 | 184,176 | -0.05(-0.45%) |
Nov 04, 2014 | 11.21 | 11.31 | 11.02 | 11.20 | 164,778 | +0.00(+0.00%) |