Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.27 | 11.46 | 11.27 | 11.50 | 713,073 | +0.09(+0.75%) |
Jan 29, 2015 | 11.17 | 11.44 | 11.17 | 11.42 | 432,531 | +0.21(+1.89%) |
Jan 28, 2015 | 11.56 | 11.56 | 11.17 | 11.21 | 274,734 | -0.30(-2.59%) |
Jan 27, 2015 | 11.50 | 11.62 | 11.42 | 11.50 | 177,904 | -0.13(-1.08%) |
Jan 26, 2015 | 11.56 | 11.66 | 11.39 | 11.63 | 239,290 | +0.05(+0.40%) |
Jan 23, 2015 | 11.93 | 11.93 | 11.51 | 11.58 | 241,258 | -0.34(-2.89%) |
Jan 22, 2015 | 11.44 | 11.93 | 11.36 | 11.93 | 605,445 | +0.58(+5.14%) |
Jan 21, 2015 | 11.27 | 11.39 | 11.25 | 11.35 | 267,363 | +0.01(+0.12%) |
Jan 20, 2015 | 11.43 | 11.46 | 11.18 | 11.33 | 266,839 | -0.11(-0.93%) |
Jan 16, 2015 | 11.21 | 11.44 | 11.21 | 11.44 | 610,955 | +0.17(+1.53%) |
Jan 15, 2015 | 11.33 | 11.39 | 11.25 | 11.27 | 270,999 | -0.09(-0.82%) |
Jan 14, 2015 | 11.37 | 11.42 | 11.18 | 11.36 | 216,259 | -0.15(-1.27%) |
Jan 13, 2015 | 11.56 | 11.78 | 11.37 | 11.50 | 176,692 | -0.02(-0.17%) |
Jan 12, 2015 | 11.54 | 11.58 | 11.47 | 11.52 | 166,106 | -0.06(-0.52%) |
Jan 09, 2015 | 11.93 | 11.93 | 11.57 | 11.58 | 251,400 | -0.37(-3.10%) |
Jan 08, 2015 | 11.89 | 12.00 | 11.85 | 11.95 | 271,621 | +0.15(+1.23%) |
Jan 07, 2015 | 11.74 | 11.82 | 11.58 | 11.81 | 339,262 | +0.15(+1.25%) |
Jan 06, 2015 | 11.68 | 11.73 | 11.52 | 11.66 | 557,366 | -0.03(-0.23%) |
Jan 05, 2015 | 11.66 | 11.75 | 11.62 | 11.69 | 392,279 | -0.06(-0.51%) |
Jan 02, 2015 | 11.99 | 12.01 | 11.64 | 11.75 | 168,658 | -0.22(-1.83%) |
Dec 31, 2014 | 12.08 | 11.97 | 11.97 | 11.97 | 241,143 | -0.05(-0.39%) |
Dec 30, 2014 | 12.00 | 12.12 | 11.88 | 12.01 | 462,117 | -0.09(-0.77%) |
Dec 29, 2014 | 12.01 | 12.21 | 12.01 | 12.11 | 327,582 | +0.06(+0.50%) |
Dec 26, 2014 | 12.09 | 12.09 | 12.03 | 12.05 | 140,512 | -0.01(-0.06%) |
Dec 24, 2014 | 12.01 | 12.05 | 12.05 | 12.05 | 74,244 | +0.01(+0.06%) |
Dec 23, 2014 | 12.07 | 12.07 | 11.97 | 12.05 | 325,049 | -0.01(-0.11%) |
Dec 22, 2014 | 12.03 | 12.07 | 11.93 | 12.06 | 175,609 | +0.03(+0.22%) |
Dec 19, 2014 | 12.07 | 12.08 | 11.97 | 12.03 | 894,786 | -0.03(-0.22%) |
Dec 18, 2014 | 12.07 | 12.09 | 11.97 | 12.06 | 336,801 | +0.08(+0.66%) |
Dec 17, 2014 | 11.71 | 11.99 | 11.54 | 11.98 | 424,263 | +0.32(+2.73%) |
Dec 16, 2014 | 11.48 | 11.76 | 11.48 | 11.66 | 282,661 | +0.13(+1.15%) |
Dec 15, 2014 | 11.54 | 11.69 | 11.49 | 11.53 | 312,177 | +0.02(+0.17%) |
Dec 12, 2014 | 11.43 | 11.64 | 11.43 | 11.51 | 298,322 | -0.08(-0.69%) |
Dec 11, 2014 | 11.65 | 11.76 | 11.58 | 11.59 | 131,313 | +0.00(+0.00%) |
Dec 10, 2014 | 11.76 | 11.80 | 11.58 | 11.59 | 285,468 | -0.24(-2.02%) |
Dec 09, 2014 | 11.42 | 11.84 | 11.42 | 11.83 | 233,246 | +0.27(+2.35%) |
Dec 08, 2014 | 11.57 | 11.74 | 11.52 | 11.56 | 267,535 | -0.08(-0.68%) |
Dec 05, 2014 | 11.50 | 11.72 | 11.50 | 11.64 | 328,821 | +0.14(+1.21%) |
Dec 04, 2014 | 11.49 | 11.53 | 11.39 | 11.50 | 233,595 | -0.03(-0.23%) |
Dec 03, 2014 | 11.48 | 11.62 | 11.41 | 11.52 | 184,224 | +0.05(+0.46%) |
Dec 02, 2014 | 11.42 | 11.66 | 11.36 | 11.47 | 146,548 | +0.09(+0.82%) |
Dec 01, 2014 | 11.42 | 11.48 | 11.35 | 11.38 | 252,467 | -0.07(-0.64%) |
Nov 28, 2014 | 11.74 | 11.74 | 11.42 | 11.45 | 126,591 | -0.25(-2.15%) |
Nov 26, 2014 | 11.76 | 11.70 | 11.70 | 11.70 | 190,591 | -0.01(-0.11%) |
Nov 25, 2014 | 11.73 | 11.74 | 11.64 | 11.72 | 126,448 | +0.03(+0.23%) |
Nov 24, 2014 | 11.54 | 11.70 | 11.54 | 11.69 | 147,766 | +0.18(+1.55%) |
Nov 21, 2014 | 11.84 | 11.84 | 11.44 | 11.51 | 246,372 | -0.17(-1.47%) |
Nov 20, 2014 | 11.44 | 11.70 | 11.44 | 11.68 | 138,260 | +0.18(+1.56%) |
Nov 19, 2014 | 11.68 | 11.68 | 11.40 | 11.50 | 175,043 | -0.21(-1.81%) |
Nov 18, 2014 | 11.80 | 11.81 | 11.50 | 11.72 | 235,641 | -0.03(-0.28%) |
Nov 17, 2014 | 11.85 | 11.88 | 11.74 | 11.75 | 136,729 | -0.11(-0.95%) |
Nov 14, 2014 | 11.92 | 11.94 | 11.83 | 11.86 | 205,690 | -0.03(-0.22%) |
Nov 13, 2014 | 12.04 | 12.04 | 11.88 | 11.89 | 190,462 | -0.13(-1.10%) |
Nov 12, 2014 | 11.91 | 12.03 | 11.90 | 12.02 | 328,516 | +0.04(+0.33%) |
Nov 11, 2014 | 12.01 | 12.01 | 11.90 | 11.98 | 187,384 | -0.01(-0.05%) |
Nov 10, 2014 | 11.97 | 11.99 | 11.88 | 11.99 | 172,360 | +0.05(+0.44%) |
Nov 07, 2014 | 11.91 | 11.94 | 11.81 | 11.94 | 193,258 | +0.02(+0.17%) |
Nov 06, 2014 | 11.88 | 11.92 | 11.79 | 11.92 | 148,302 | +0.06(+0.50%) |
Nov 05, 2014 | 11.94 | 11.94 | 11.78 | 11.86 | 210,540 | +0.05(+0.39%) |
Nov 04, 2014 | 11.87 | 11.90 | 11.63 | 11.81 | 371,009 | -0.09(-0.72%) |