Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.68 | 12.23 | 11.57 | 11.82 | 149,729 | +0.03(+0.24%) |
Jan 29, 2015 | 11.39 | 11.84 | 11.39 | 11.79 | 228,270 | +0.49(+4.38%) |
Jan 28, 2015 | 11.81 | 11.90 | 11.22 | 11.29 | 173,246 | -0.52(-4.42%) |
Jan 27, 2015 | 11.82 | 11.83 | 11.68 | 11.82 | 77,190 | -0.02(-0.16%) |
Jan 26, 2015 | 11.72 | 11.85 | 11.62 | 11.83 | 83,348 | +0.07(+0.64%) |
Jan 23, 2015 | 11.89 | 11.90 | 11.71 | 11.76 | 35,803 | -0.13(-1.10%) |
Jan 22, 2015 | 11.73 | 11.99 | 11.63 | 11.89 | 204,918 | +0.22(+1.92%) |
Jan 21, 2015 | 11.72 | 11.80 | 11.63 | 11.67 | 93,483 | -0.06(-0.48%) |
Jan 20, 2015 | 11.90 | 12.00 | 11.71 | 11.72 | 100,295 | -0.16(-1.33%) |
Jan 16, 2015 | 11.67 | 11.94 | 11.62 | 11.88 | 95,743 | +0.17(+1.43%) |
Jan 15, 2015 | 11.86 | 11.86 | 11.64 | 11.71 | 73,535 | -0.15(-1.26%) |
Jan 14, 2015 | 11.73 | 11.96 | 11.71 | 11.86 | 50,362 | -0.01(-0.08%) |
Jan 13, 2015 | 11.98 | 12.13 | 11.69 | 11.87 | 119,251 | -0.01(-0.08%) |
Jan 12, 2015 | 11.96 | 11.98 | 11.83 | 11.88 | 216,323 | -0.12(-1.01%) |
Jan 09, 2015 | 12.15 | 12.15 | 11.87 | 12.00 | 105,839 | -0.16(-1.30%) |
Jan 08, 2015 | 12.21 | 12.27 | 11.98 | 12.16 | 94,703 | +0.06(+0.46%) |
Jan 07, 2015 | 12.26 | 12.38 | 11.89 | 12.10 | 184,420 | -0.29(-2.33%) |
Jan 06, 2015 | 12.70 | 12.70 | 12.25 | 12.39 | 139,393 | -0.24(-1.92%) |
Jan 05, 2015 | 12.73 | 12.79 | 12.52 | 12.64 | 126,833 | -0.15(-1.17%) |
Jan 02, 2015 | 12.86 | 12.97 | 12.63 | 12.79 | 96,303 | -0.05(-0.36%) |
Dec 31, 2014 | 13.16 | 12.83 | 12.83 | 12.83 | 99,863 | -0.25(-1.93%) |
Dec 30, 2014 | 13.25 | 13.29 | 13.06 | 13.08 | 40,561 | -0.16(-1.20%) |
Dec 29, 2014 | 12.74 | 13.29 | 12.68 | 13.24 | 202,968 | +0.55(+4.34%) |
Dec 26, 2014 | 12.61 | 12.74 | 12.47 | 12.69 | 78,158 | +0.07(+0.52%) |
Dec 24, 2014 | 12.73 | 12.63 | 12.63 | 12.63 | 26,358 | -0.06(-0.44%) |
Dec 23, 2014 | 12.49 | 12.77 | 12.49 | 12.68 | 187,635 | +0.04(+0.30%) |
Dec 22, 2014 | 12.37 | 12.67 | 12.37 | 12.65 | 103,857 | +0.28(+2.26%) |
Dec 19, 2014 | 12.37 | 12.53 | 12.24 | 12.37 | 293,122 | -0.01(-0.08%) |
Dec 18, 2014 | 12.41 | 12.49 | 12.23 | 12.38 | 174,305 | +0.02(+0.15%) |
Dec 17, 2014 | 12.09 | 12.39 | 12.08 | 12.36 | 151,537 | +0.24(+2.00%) |
Dec 16, 2014 | 12.02 | 12.22 | 11.91 | 12.11 | 174,885 | +0.05(+0.39%) |
Dec 15, 2014 | 12.02 | 12.18 | 12.02 | 12.07 | 94,033 | +0.07(+0.62%) |
Dec 12, 2014 | 11.91 | 12.02 | 11.81 | 11.99 | 58,405 | -0.06(-0.46%) |
Dec 11, 2014 | 12.05 | 12.32 | 11.98 | 12.05 | 53,062 | +0.07(+0.62%) |
Dec 10, 2014 | 12.27 | 12.34 | 11.84 | 11.97 | 78,184 | -0.36(-2.95%) |
Dec 09, 2014 | 11.98 | 12.38 | 11.92 | 12.34 | 59,804 | +0.21(+1.69%) |
Dec 08, 2014 | 12.36 | 12.41 | 12.09 | 12.13 | 102,331 | -0.23(-1.89%) |
Dec 05, 2014 | 12.20 | 12.41 | 12.20 | 12.37 | 128,684 | +0.17(+1.38%) |
Dec 04, 2014 | 12.13 | 12.39 | 11.96 | 12.20 | 261,980 | +0.07(+0.62%) |
Dec 03, 2014 | 12.13 | 12.13 | 11.96 | 12.12 | 102,595 | +0.00(+0.00%) |
Dec 02, 2014 | 11.96 | 12.13 | 11.80 | 12.12 | 137,633 | +0.18(+1.48%) |
Dec 01, 2014 | 11.83 | 12.02 | 11.73 | 11.95 | 121,009 | +0.11(+0.95%) |
Nov 28, 2014 | 12.13 | 12.15 | 11.81 | 11.83 | 45,556 | -0.30(-2.46%) |
Nov 26, 2014 | 12.13 | 12.13 | 12.13 | 12.13 | 52,610 | +0.00(+0.00%) |
Nov 25, 2014 | 12.06 | 12.13 | 12.03 | 12.13 | 58,761 | +0.06(+0.46%) |
Nov 24, 2014 | 11.96 | 12.13 | 11.96 | 12.08 | 124,926 | +0.11(+0.94%) |
Nov 21, 2014 | 12.25 | 12.31 | 11.95 | 11.96 | 123,156 | -0.20(-1.61%) |
Nov 20, 2014 | 12.18 | 12.25 | 12.10 | 12.16 | 878,680 | -0.09(-0.76%) |
Nov 19, 2014 | 12.55 | 12.57 | 12.14 | 12.25 | 252,855 | -0.30(-2.38%) |
Nov 18, 2014 | 12.60 | 12.61 | 12.38 | 12.55 | 192,791 | -0.02(-0.15%) |
Nov 17, 2014 | 12.60 | 12.65 | 12.56 | 12.57 | 301,783 | -0.07(-0.59%) |
Nov 14, 2014 | 12.65 | 12.66 | 12.58 | 12.65 | 69,361 | +0.02(+0.15%) |
Nov 13, 2014 | 12.66 | 12.80 | 12.60 | 12.63 | 108,022 | +0.00(+0.00%) |
Nov 12, 2014 | 12.18 | 12.63 | 12.18 | 12.63 | 90,552 | +0.40(+3.28%) |
Nov 11, 2014 | 12.23 | 12.25 | 12.14 | 12.23 | 51,054 | +0.00(+0.00%) |
Nov 10, 2014 | 12.15 | 12.26 | 12.12 | 12.23 | 61,306 | +0.06(+0.46%) |
Nov 07, 2014 | 12.19 | 12.25 | 12.10 | 12.17 | 76,720 | +0.00(+0.00%) |
Nov 06, 2014 | 11.97 | 12.20 | 11.96 | 12.17 | 99,138 | +0.22(+1.88%) |
Nov 05, 2014 | 11.97 | 12.02 | 11.82 | 11.95 | 50,240 | +0.08(+0.71%) |
Nov 04, 2014 | 11.69 | 11.92 | 11.58 | 11.86 | 55,126 | +0.11(+0.95%) |