Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.26 | 11.26 | 11.10 | 11.13 | 217,529 | -0.18(-1.60%) |
Jan 29, 2015 | 11.14 | 11.32 | 11.04 | 11.31 | 403,014 | +0.17(+1.55%) |
Jan 28, 2015 | 11.37 | 11.44 | 10.95 | 11.14 | 353,460 | -0.25(-2.19%) |
Jan 27, 2015 | 11.85 | 11.85 | 11.30 | 11.39 | 164,554 | -0.12(-1.05%) |
Jan 26, 2015 | 11.35 | 11.52 | 11.23 | 11.51 | 209,622 | +0.19(+1.67%) |
Jan 23, 2015 | 11.20 | 11.41 | 11.20 | 11.32 | 231,251 | +0.12(+1.08%) |
Jan 22, 2015 | 11.16 | 11.21 | 11.00 | 11.20 | 254,533 | +0.11(+1.01%) |
Jan 21, 2015 | 11.06 | 11.23 | 10.97 | 11.09 | 436,530 | -0.03(-0.23%) |
Jan 20, 2015 | 11.42 | 11.51 | 11.10 | 11.11 | 361,281 | -0.29(-2.57%) |
Jan 16, 2015 | 11.09 | 11.43 | 11.04 | 11.41 | 334,038 | +0.31(+2.79%) |
Jan 15, 2015 | 11.20 | 11.29 | 11.05 | 11.10 | 209,538 | -0.05(-0.46%) |
Jan 14, 2015 | 11.26 | 11.36 | 11.10 | 11.15 | 215,080 | -0.26(-2.26%) |
Jan 13, 2015 | 11.32 | 11.59 | 11.26 | 11.41 | 314,937 | +0.18(+1.61%) |
Jan 12, 2015 | 11.15 | 11.32 | 11.03 | 11.23 | 286,027 | +0.11(+1.01%) |
Jan 09, 2015 | 11.07 | 11.26 | 11.02 | 11.11 | 338,384 | +0.08(+0.70%) |
Jan 08, 2015 | 11.30 | 11.35 | 11.03 | 11.04 | 486,873 | -0.15(-1.31%) |
Jan 07, 2015 | 10.67 | 11.19 | 10.67 | 11.18 | 846,354 | +0.60(+5.70%) |
Jan 06, 2015 | 10.86 | 10.94 | 10.41 | 10.58 | 2,881,910 | -0.28(-2.62%) |
Jan 05, 2015 | 11.60 | 11.63 | 10.73 | 10.86 | 890,450 | -1.08(-9.01%) |
Jan 02, 2015 | 12.08 | 12.14 | 11.84 | 11.94 | 147,548 | -0.11(-0.93%) |
Dec 31, 2014 | 12.16 | 12.05 | 12.05 | 12.05 | 221,414 | -0.06(-0.50%) |
Dec 30, 2014 | 12.31 | 12.38 | 12.11 | 12.11 | 236,430 | -0.21(-1.68%) |
Dec 29, 2014 | 12.39 | 12.44 | 12.27 | 12.32 | 157,488 | -0.12(-0.97%) |
Dec 26, 2014 | 12.40 | 12.48 | 12.40 | 12.44 | 85,947 | +0.01(+0.07%) |
Dec 24, 2014 | 12.38 | 12.43 | 12.43 | 12.43 | 65,053 | +0.04(+0.35%) |
Dec 23, 2014 | 12.27 | 12.46 | 12.15 | 12.39 | 149,448 | +0.12(+0.98%) |
Dec 22, 2014 | 12.42 | 12.53 | 12.23 | 12.27 | 259,259 | -0.21(-1.66%) |
Dec 19, 2014 | 12.52 | 12.52 | 12.37 | 12.47 | 393,361 | -0.02(-0.14%) |
Dec 18, 2014 | 12.36 | 12.49 | 12.24 | 12.49 | 125,089 | +0.30(+2.47%) |
Dec 17, 2014 | 12.03 | 12.23 | 11.91 | 12.19 | 182,321 | +0.18(+1.50%) |
Dec 16, 2014 | 11.89 | 12.14 | 11.89 | 12.01 | 140,445 | +0.03(+0.29%) |
Dec 15, 2014 | 12.04 | 12.19 | 11.85 | 11.97 | 148,329 | -0.05(-0.43%) |
Dec 12, 2014 | 12.43 | 12.43 | 12.03 | 12.03 | 198,428 | -0.46(-3.72%) |
Dec 11, 2014 | 12.78 | 12.85 | 12.48 | 12.49 | 226,711 | -0.21(-1.63%) |
Dec 10, 2014 | 12.74 | 12.87 | 12.68 | 12.70 | 262,893 | -0.09(-0.67%) |
Dec 09, 2014 | 12.53 | 12.78 | 12.40 | 12.78 | 210,757 | +0.21(+1.64%) |
Dec 08, 2014 | 12.66 | 12.80 | 12.49 | 12.58 | 194,673 | -0.20(-1.55%) |
Dec 05, 2014 | 12.42 | 12.84 | 12.39 | 12.77 | 285,639 | +0.38(+3.06%) |
Dec 04, 2014 | 12.28 | 12.41 | 12.23 | 12.40 | 215,015 | +0.10(+0.84%) |
Dec 03, 2014 | 12.28 | 12.34 | 12.22 | 12.29 | 221,567 | +0.03(+0.28%) |
Dec 02, 2014 | 12.36 | 12.42 | 12.25 | 12.26 | 167,846 | -0.06(-0.49%) |
Dec 01, 2014 | 12.29 | 12.39 | 12.15 | 12.32 | 169,751 | +0.02(+0.14%) |
Nov 28, 2014 | 12.28 | 12.38 | 12.22 | 12.30 | 92,971 | +0.06(+0.49%) |
Nov 26, 2014 | 12.35 | 12.24 | 12.24 | 12.24 | 109,313 | -0.07(-0.56%) |
Nov 25, 2014 | 12.40 | 12.40 | 12.27 | 12.31 | 271,399 | -0.03(-0.21%) |
Nov 24, 2014 | 12.22 | 12.34 | 12.16 | 12.34 | 146,301 | +0.18(+1.49%) |
Nov 21, 2014 | 12.22 | 12.37 | 12.12 | 12.15 | 154,731 | -0.05(-0.42%) |
Nov 20, 2014 | 11.98 | 12.21 | 11.97 | 12.21 | 127,777 | +0.19(+1.58%) |
Nov 19, 2014 | 12.07 | 12.08 | 11.93 | 12.02 | 111,686 | -0.05(-0.43%) |
Nov 18, 2014 | 12.01 | 12.15 | 11.96 | 12.07 | 88,679 | +0.08(+0.65%) |
Nov 17, 2014 | 12.00 | 12.11 | 11.94 | 11.99 | 150,683 | -0.03(-0.21%) |
Nov 14, 2014 | 11.97 | 12.09 | 11.96 | 12.02 | 118,277 | +0.01(+0.07%) |
Nov 13, 2014 | 12.12 | 12.18 | 11.99 | 12.01 | 124,416 | -0.14(-1.13%) |
Nov 12, 2014 | 12.10 | 12.19 | 12.01 | 12.15 | 109,749 | +0.03(+0.28%) |
Nov 11, 2014 | 12.10 | 12.15 | 12.03 | 12.11 | 123,894 | +0.01(+0.07%) |
Nov 10, 2014 | 12.18 | 12.28 | 12.06 | 12.10 | 258,262 | -0.07(-0.57%) |
Nov 07, 2014 | 12.22 | 12.22 | 12.05 | 12.17 | 181,908 | -0.04(-0.35%) |
Nov 06, 2014 | 12.35 | 12.37 | 12.16 | 12.22 | 209,889 | -0.14(-1.11%) |
Nov 05, 2014 | 12.31 | 12.36 | 12.22 | 12.35 | 148,807 | +0.08(+0.67%) |
Nov 04, 2014 | 12.25 | 12.27 | 12.09 | 12.27 | 279,955 | +0.03(+0.21%) |