Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.77 | 11.93 | 11.76 | 11.80 | 233,850 | -0.02(-0.19%) |
Jan 29, 2015 | 11.82 | 12.02 | 11.78 | 11.82 | 429,440 | -0.01(-0.05%) |
Jan 28, 2015 | 11.93 | 12.04 | 11.82 | 11.83 | 309,762 | +0.01(+0.05%) |
Jan 27, 2015 | 11.77 | 11.93 | 11.73 | 11.82 | 195,964 | +0.06(+0.48%) |
Jan 26, 2015 | 11.50 | 11.82 | 11.50 | 11.77 | 286,002 | +0.24(+2.10%) |
Jan 23, 2015 | 11.41 | 11.56 | 11.41 | 11.53 | 285,319 | +0.14(+1.19%) |
Jan 22, 2015 | 11.40 | 11.47 | 11.39 | 11.39 | 377,879 | +0.01(+0.10%) |
Jan 21, 2015 | 11.37 | 11.55 | 11.37 | 11.38 | 230,360 | +0.01(+0.05%) |
Jan 20, 2015 | 11.38 | 11.45 | 11.36 | 11.37 | 565,709 | -0.03(-0.30%) |
Jan 16, 2015 | 11.33 | 11.42 | 11.27 | 11.41 | 361,477 | +0.03(+0.25%) |
Jan 15, 2015 | 11.38 | 11.44 | 11.27 | 11.38 | 250,889 | -0.01(-0.05%) |
Jan 14, 2015 | 11.33 | 11.42 | 11.26 | 11.38 | 358,326 | +0.03(+0.30%) |
Jan 13, 2015 | 11.25 | 11.35 | 11.23 | 11.35 | 847,597 | +0.08(+0.75%) |
Jan 12, 2015 | 11.31 | 11.33 | 11.23 | 11.27 | 400,692 | -0.09(-0.79%) |
Jan 09, 2015 | 11.58 | 11.58 | 11.36 | 11.36 | 421,327 | -0.22(-1.90%) |
Jan 08, 2015 | 11.60 | 11.69 | 11.53 | 11.58 | 247,755 | -0.02(-0.19%) |
Jan 07, 2015 | 11.38 | 11.61 | 11.37 | 11.60 | 236,691 | +0.24(+2.08%) |
Jan 06, 2015 | 11.37 | 11.47 | 11.35 | 11.36 | 208,152 | -0.02(-0.15%) |
Jan 05, 2015 | 11.32 | 11.40 | 11.27 | 11.38 | 263,090 | +0.06(+0.55%) |
Jan 02, 2015 | 11.29 | 11.35 | 11.24 | 11.32 | 383,946 | +0.07(+0.65%) |
Dec 31, 2014 | 11.27 | 11.24 | 11.24 | 11.24 | 595,584 | -0.07(-0.60%) |
Dec 30, 2014 | 11.29 | 11.32 | 11.23 | 11.31 | 716,462 | +0.01(+0.05%) |
Dec 29, 2014 | 11.29 | 11.36 | 11.27 | 11.31 | 398,075 | +0.01(+0.10%) |
Dec 26, 2014 | 11.37 | 11.43 | 11.28 | 11.29 | 349,853 | -0.08(-0.74%) |
Dec 24, 2014 | 11.68 | 11.38 | 11.38 | 11.38 | 224,387 | -0.31(-2.65%) |
Dec 23, 2014 | 11.73 | 11.76 | 11.64 | 11.69 | 278,204 | -0.07(-0.58%) |
Dec 22, 2014 | 11.54 | 11.78 | 11.54 | 11.76 | 431,552 | +0.17(+1.46%) |
Dec 19, 2014 | 11.41 | 11.62 | 11.36 | 11.59 | 890,536 | +0.20(+1.73%) |
Dec 18, 2014 | 11.38 | 11.47 | 11.29 | 11.39 | 518,818 | +0.07(+0.65%) |
Dec 17, 2014 | 11.18 | 11.35 | 11.14 | 11.32 | 354,519 | +0.16(+1.41%) |
Dec 16, 2014 | 11.18 | 11.36 | 11.14 | 11.16 | 328,952 | -0.06(-0.55%) |
Dec 15, 2014 | 11.23 | 11.27 | 11.13 | 11.22 | 610,066 | +0.08(+0.71%) |
Dec 12, 2014 | 11.24 | 11.28 | 10.95 | 11.14 | 626,403 | -0.13(-1.15%) |
Dec 11, 2014 | 11.28 | 11.35 | 11.27 | 11.27 | 447,323 | -0.01(-0.10%) |
Dec 10, 2014 | 11.50 | 11.51 | 11.27 | 11.28 | 535,424 | -0.20(-1.77%) |
Dec 09, 2014 | 11.23 | 11.50 | 11.21 | 11.49 | 408,659 | +0.16(+1.39%) |
Dec 08, 2014 | 11.58 | 11.59 | 11.24 | 11.33 | 1,227,697 | -0.28(-2.38%) |
Dec 05, 2014 | 11.91 | 11.97 | 11.58 | 11.60 | 960,610 | -0.33(-2.78%) |
Dec 04, 2014 | 11.99 | 12.02 | 11.91 | 11.94 | 388,173 | -0.03(-0.28%) |
Dec 03, 2014 | 11.93 | 12.03 | 11.91 | 11.97 | 410,184 | +0.04(+0.33%) |
Dec 02, 2014 | 11.95 | 12.05 | 11.92 | 11.93 | 590,551 | -0.08(-0.70%) |
Dec 01, 2014 | 12.10 | 12.15 | 11.85 | 12.02 | 1,019,310 | -0.16(-1.34%) |
Nov 28, 2014 | 12.14 | 12.27 | 12.11 | 12.18 | 240,587 | +0.03(+0.28%) |
Nov 26, 2014 | 12.14 | 12.14 | 12.14 | 12.14 | 613,691 | -0.47(-3.75%) |
Nov 25, 2014 | 12.65 | 12.65 | 12.55 | 12.62 | 736,222 | -0.01(-0.04%) |
Nov 24, 2014 | 12.53 | 12.63 | 12.51 | 12.62 | 528,669 | +0.14(+1.08%) |
Nov 21, 2014 | 12.38 | 12.52 | 12.36 | 12.49 | 366,713 | +0.14(+1.09%) |
Nov 20, 2014 | 12.25 | 12.36 | 12.24 | 12.35 | 412,657 | +0.07(+0.60%) |
Nov 19, 2014 | 12.31 | 12.36 | 12.26 | 12.28 | 470,573 | -0.01(-0.05%) |
Nov 18, 2014 | 12.22 | 12.43 | 12.22 | 12.29 | 1,444,658 | +0.07(+0.55%) |
Nov 17, 2014 | 12.23 | 12.28 | 12.22 | 12.22 | 402,684 | -0.03(-0.28%) |
Nov 14, 2014 | 12.25 | 12.31 | 12.22 | 12.25 | 484,338 | +0.00(+0.00%) |
Nov 13, 2014 | 12.24 | 12.28 | 12.22 | 12.25 | 475,242 | +0.00(+0.00%) |
Nov 12, 2014 | 12.31 | 12.35 | 12.24 | 12.25 | 376,329 | -0.06(-0.50%) |
Nov 11, 2014 | 12.31 | 12.39 | 12.25 | 12.31 | 715,322 | -0.06(-0.50%) |
Nov 10, 2014 | 12.32 | 12.40 | 12.30 | 12.38 | 506,942 | +0.07(+0.60%) |
Nov 07, 2014 | 12.30 | 12.37 | 12.17 | 12.30 | 811,356 | -0.04(-0.32%) |
Nov 06, 2014 | 12.47 | 12.65 | 12.33 | 12.34 | 917,109 | -0.28(-2.19%) |
Nov 05, 2014 | 12.58 | 12.67 | 12.54 | 12.62 | 864,651 | +0.06(+0.45%) |
Nov 04, 2014 | 12.67 | 12.67 | 12.52 | 12.56 | 607,641 | -0.10(-0.80%) |