Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.86 | 11.99 | 11.64 | 11.89 | 156,984 | -0.06(-0.50%) |
Jan 29, 2015 | 11.55 | 11.96 | 11.39 | 11.95 | 190,167 | +0.45(+3.91%) |
Jan 28, 2015 | 11.96 | 11.96 | 11.49 | 11.50 | 160,380 | -0.19(-1.63%) |
Jan 27, 2015 | 11.71 | 11.79 | 11.37 | 11.69 | 305,558 | -0.17(-1.43%) |
Jan 26, 2015 | 11.74 | 12.01 | 11.53 | 11.86 | 259,436 | +0.06(+0.51%) |
Jan 23, 2015 | 11.86 | 12.03 | 11.67 | 11.80 | 78,087 | -0.11(-0.92%) |
Jan 22, 2015 | 11.83 | 12.17 | 11.66 | 11.91 | 213,984 | +0.13(+1.10%) |
Jan 21, 2015 | 11.90 | 12.01 | 11.62 | 11.78 | 140,584 | -0.19(-1.59%) |
Jan 20, 2015 | 12.12 | 12.21 | 11.88 | 11.97 | 165,150 | -0.05(-0.42%) |
Jan 16, 2015 | 11.89 | 12.16 | 11.84 | 12.02 | 157,430 | +0.05(+0.42%) |
Jan 15, 2015 | 12.36 | 12.36 | 11.82 | 11.97 | 317,512 | -0.31(-2.52%) |
Jan 14, 2015 | 12.02 | 12.41 | 11.76 | 12.28 | 205,190 | +0.14(+1.15%) |
Jan 13, 2015 | 11.71 | 12.23 | 11.62 | 12.14 | 405,449 | +0.48(+4.12%) |
Jan 12, 2015 | 11.80 | 11.83 | 11.50 | 11.66 | 135,929 | -0.04(-0.34%) |
Jan 09, 2015 | 11.98 | 12.00 | 11.60 | 11.70 | 124,373 | -0.24(-2.01%) |
Jan 08, 2015 | 11.88 | 11.99 | 11.55 | 11.94 | 190,180 | +0.18(+1.53%) |
Jan 07, 2015 | 11.55 | 11.97 | 11.45 | 11.76 | 239,780 | +0.30(+2.62%) |
Jan 06, 2015 | 11.92 | 11.92 | 11.31 | 11.46 | 188,517 | -0.39(-3.29%) |
Jan 05, 2015 | 11.61 | 11.87 | 11.40 | 11.85 | 433,956 | +0.20(+1.72%) |
Jan 02, 2015 | 11.39 | 11.75 | 11.30 | 11.65 | 193,204 | +0.25(+2.19%) |
Dec 31, 2014 | 11.50 | 11.40 | 11.40 | 11.40 | 170,400 | -0.05(-0.44%) |
Dec 30, 2014 | 11.46 | 11.60 | 11.26 | 11.45 | 143,132 | -0.01(-0.09%) |
Dec 29, 2014 | 11.66 | 11.71 | 11.37 | 11.46 | 236,328 | -0.25(-2.13%) |
Dec 26, 2014 | 11.41 | 11.81 | 11.37 | 11.71 | 116,681 | +0.36(+3.17%) |
Dec 24, 2014 | 11.29 | 11.35 | 11.35 | 11.35 | 62,000 | +0.10(+0.89%) |
Dec 23, 2014 | 11.31 | 11.51 | 11.11 | 11.25 | 292,723 | +0.01(+0.09%) |
Dec 22, 2014 | 11.11 | 11.36 | 11.11 | 11.24 | 191,618 | +0.13(+1.17%) |
Dec 19, 2014 | 11.16 | 11.52 | 11.02 | 11.11 | 164,313 | +0.01(+0.09%) |
Dec 18, 2014 | 10.60 | 11.30 | 10.50 | 11.10 | 808,846 | +0.61(+5.82%) |
Dec 17, 2014 | 10.55 | 10.68 | 10.39 | 10.49 | 309,364 | -0.03(-0.29%) |
Dec 16, 2014 | 10.92 | 10.92 | 10.50 | 10.52 | 188,144 | -0.40(-3.66%) |
Dec 15, 2014 | 11.11 | 11.12 | 10.81 | 10.92 | 133,498 | -0.16(-1.44%) |
Dec 12, 2014 | 11.32 | 11.41 | 11.06 | 11.08 | 248,468 | -0.30(-2.64%) |
Dec 11, 2014 | 11.09 | 11.50 | 10.80 | 11.38 | 393,826 | +0.35(+3.17%) |
Dec 10, 2014 | 11.14 | 11.21 | 10.95 | 11.03 | 512,314 | -0.21(-1.91%) |
Dec 09, 2014 | 11.12 | 11.35 | 10.92 | 11.24 | 400,381 | +0.06(+0.58%) |
Dec 08, 2014 | 11.66 | 11.90 | 11.17 | 11.18 | 329,133 | -0.51(-4.36%) |
Dec 05, 2014 | 11.74 | 11.92 | 11.57 | 11.69 | 245,710 | -0.01(-0.09%) |
Dec 04, 2014 | 12.07 | 12.07 | 11.64 | 11.70 | 216,933 | -0.43(-3.54%) |
Dec 03, 2014 | 12.19 | 12.20 | 12.10 | 12.13 | 189,414 | -0.06(-0.49%) |
Dec 02, 2014 | 12.28 | 12.31 | 12.04 | 12.19 | 205,990 | -0.03(-0.25%) |
Dec 01, 2014 | 12.25 | 12.39 | 12.11 | 12.22 | 385,126 | -0.04(-0.33%) |
Nov 28, 2014 | 12.39 | 12.53 | 12.19 | 12.26 | 339,082 | -0.50(-3.92%) |
Nov 26, 2014 | 13.11 | 12.76 | 12.76 | 12.76 | 546,800 | -0.37(-2.82%) |
Nov 25, 2014 | 13.10 | 13.21 | 12.84 | 13.13 | 223,433 | +0.06(+0.42%) |
Nov 24, 2014 | 12.75 | 13.11 | 12.60 | 13.07 | 296,265 | +0.32(+2.55%) |
Nov 21, 2014 | 12.60 | 12.84 | 12.52 | 12.75 | 299,336 | +0.27(+2.16%) |
Nov 20, 2014 | 12.30 | 12.51 | 12.09 | 12.48 | 142,583 | +0.15(+1.22%) |
Nov 19, 2014 | 12.51 | 12.51 | 12.21 | 12.33 | 158,308 | -0.17(-1.36%) |
Nov 18, 2014 | 12.38 | 12.64 | 12.36 | 12.50 | 264,887 | +0.10(+0.81%) |
Nov 17, 2014 | 12.81 | 12.88 | 12.13 | 12.40 | 363,977 | -0.34(-2.67%) |
Nov 14, 2014 | 12.53 | 12.79 | 12.50 | 12.74 | 162,597 | +0.24(+1.92%) |
Nov 13, 2014 | 12.41 | 12.56 | 12.27 | 12.50 | 354,344 | +0.05(+0.40%) |
Nov 12, 2014 | 12.78 | 12.82 | 12.25 | 12.45 | 284,469 | -0.41(-3.19%) |
Nov 11, 2014 | 12.94 | 12.94 | 12.61 | 12.86 | 270,236 | -0.13(-1.00%) |
Nov 10, 2014 | 13.20 | 13.27 | 12.93 | 12.99 | 265,008 | -0.16(-1.22%) |
Nov 07, 2014 | 13.13 | 13.23 | 12.71 | 13.15 | 555,137 | +0.26(+2.02%) |
Nov 06, 2014 | 12.38 | 12.90 | 12.38 | 12.89 | 287,739 | +0.46(+3.70%) |
Nov 05, 2014 | 12.76 | 12.76 | 12.39 | 12.43 | 305,074 | -0.30(-2.36%) |
Nov 04, 2014 | 12.62 | 12.87 | 12.60 | 12.73 | 171,692 | +0.11(+0.87%) |