Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.15 | 11.38 | 11.07 | 11.31 | 220,534 | +0.10(+0.87%) |
Jan 29, 2015 | 11.19 | 11.22 | 10.97 | 11.21 | 178,424 | +0.08(+0.75%) |
Jan 28, 2015 | 11.37 | 11.37 | 11.08 | 11.12 | 301,137 | -0.19(-1.66%) |
Jan 27, 2015 | 11.32 | 11.38 | 11.22 | 11.31 | 217,155 | -0.03(-0.31%) |
Jan 26, 2015 | 11.37 | 11.45 | 11.31 | 11.35 | 383,552 | +0.03(+0.25%) |
Jan 23, 2015 | 11.28 | 11.43 | 11.22 | 11.32 | 207,209 | +0.03(+0.25%) |
Jan 22, 2015 | 11.45 | 11.47 | 11.22 | 11.29 | 300,053 | -0.01(-0.06%) |
Jan 21, 2015 | 11.10 | 11.32 | 11.10 | 11.30 | 273,596 | +0.22(+2.01%) |
Jan 20, 2015 | 11.05 | 11.22 | 10.96 | 11.08 | 295,912 | -0.03(-0.25%) |
Jan 16, 2015 | 10.85 | 11.10 | 10.82 | 11.10 | 176,140 | +0.37(+3.44%) |
Jan 15, 2015 | 10.87 | 10.87 | 10.68 | 10.73 | 348,964 | +0.00(+0.00%) |
Jan 14, 2015 | 10.54 | 10.73 | 10.36 | 10.73 | 409,877 | +0.08(+0.72%) |
Jan 13, 2015 | 10.82 | 10.92 | 10.53 | 10.66 | 414,531 | -0.14(-1.29%) |
Jan 12, 2015 | 11.04 | 11.07 | 10.69 | 10.80 | 422,098 | -0.33(-2.94%) |
Jan 09, 2015 | 11.13 | 11.22 | 11.00 | 11.12 | 254,195 | +0.00(+0.00%) |
Jan 08, 2015 | 11.00 | 11.23 | 11.00 | 11.12 | 363,246 | +0.21(+1.91%) |
Jan 07, 2015 | 11.05 | 11.08 | 10.84 | 10.92 | 377,936 | +0.03(+0.32%) |
Jan 06, 2015 | 10.94 | 11.09 | 10.64 | 10.88 | 601,456 | -0.09(-0.82%) |
Jan 05, 2015 | 11.29 | 11.30 | 10.97 | 10.97 | 506,257 | -0.40(-3.49%) |
Jan 02, 2015 | 11.26 | 11.39 | 11.23 | 11.37 | 399,255 | +0.25(+2.26%) |
Dec 31, 2014 | 11.16 | 11.12 | 11.12 | 11.12 | 997,418 | -0.07(-0.62%) |
Dec 30, 2014 | 11.19 | 11.24 | 11.09 | 11.19 | 950,725 | -0.03(-0.25%) |
Dec 29, 2014 | 11.15 | 11.24 | 11.03 | 11.22 | 1,117,561 | +0.07(+0.62%) |
Dec 26, 2014 | 11.19 | 11.27 | 11.09 | 11.15 | 548,442 | -0.05(-0.44%) |
Dec 24, 2014 | 11.10 | 11.19 | 11.19 | 11.19 | 496,842 | +0.06(+0.50%) |
Dec 23, 2014 | 11.03 | 11.20 | 11.02 | 11.14 | 907,324 | +0.12(+1.07%) |
Dec 22, 2014 | 11.16 | 11.16 | 10.89 | 11.02 | 1,347,952 | -0.19(-1.68%) |
Dec 19, 2014 | 11.26 | 11.37 | 11.01 | 11.21 | 1,165,011 | +0.05(+0.44%) |
Dec 18, 2014 | 11.24 | 11.46 | 10.94 | 11.16 | 1,409,138 | +0.17(+1.52%) |
Dec 17, 2014 | 10.46 | 11.03 | 10.41 | 10.99 | 1,298,446 | +0.58(+5.55%) |
Dec 16, 2014 | 10.32 | 10.73 | 10.04 | 10.41 | 1,781,814 | -0.03(-0.33%) |
Dec 15, 2014 | 10.87 | 10.96 | 10.39 | 10.45 | 780,588 | -0.38(-3.47%) |
Dec 12, 2014 | 10.66 | 10.94 | 10.60 | 10.83 | 858,556 | -0.01(-0.06%) |
Dec 11, 2014 | 10.83 | 11.10 | 10.76 | 10.83 | 1,040,860 | -0.01(-0.06%) |
Dec 10, 2014 | 11.09 | 11.15 | 10.83 | 10.84 | 853,899 | -0.39(-3.47%) |
Dec 09, 2014 | 10.93 | 11.32 | 10.90 | 11.23 | 597,891 | +0.15(+1.38%) |
Dec 08, 2014 | 11.56 | 11.56 | 10.90 | 11.08 | 833,068 | -0.58(-4.96%) |
Dec 05, 2014 | 11.84 | 11.88 | 11.64 | 11.65 | 481,336 | -0.14(-1.18%) |
Dec 04, 2014 | 11.78 | 11.94 | 11.74 | 11.79 | 473,331 | -0.06(-0.53%) |
Dec 03, 2014 | 11.84 | 11.97 | 11.78 | 11.86 | 532,524 | +0.08(+0.71%) |
Dec 02, 2014 | 11.81 | 11.95 | 11.58 | 11.77 | 580,806 | -0.13(-1.11%) |
Dec 01, 2014 | 12.15 | 12.22 | 11.85 | 11.90 | 506,445 | -0.40(-3.23%) |
Nov 28, 2014 | 12.56 | 12.58 | 12.20 | 12.30 | 282,043 | -0.36(-2.86%) |
Nov 26, 2014 | 12.50 | 12.66 | 12.66 | 12.66 | 162,934 | +0.18(+1.45%) |
Nov 25, 2014 | 12.43 | 12.53 | 12.34 | 12.48 | 475,602 | +0.10(+0.84%) |
Nov 24, 2014 | 12.46 | 12.46 | 12.27 | 12.38 | 462,630 | +0.01(+0.06%) |
Nov 21, 2014 | 12.59 | 12.64 | 12.34 | 12.37 | 315,349 | -0.13(-1.00%) |
Nov 20, 2014 | 12.34 | 12.57 | 12.34 | 12.50 | 431,747 | +0.03(+0.28%) |
Nov 19, 2014 | 12.27 | 12.51 | 12.25 | 12.46 | 355,365 | +0.18(+1.50%) |
Nov 18, 2014 | 12.39 | 12.46 | 12.25 | 12.28 | 344,381 | -0.13(-1.05%) |
Nov 17, 2014 | 12.32 | 12.57 | 12.26 | 12.41 | 325,998 | +0.09(+0.72%) |
Nov 14, 2014 | 12.15 | 12.32 | 12.13 | 12.32 | 154,682 | +0.20(+1.64%) |
Nov 13, 2014 | 12.10 | 12.23 | 12.06 | 12.12 | 259,430 | +0.01(+0.11%) |
Nov 12, 2014 | 12.39 | 12.53 | 12.06 | 12.11 | 350,411 | -0.32(-2.59%) |
Nov 11, 2014 | 12.33 | 12.46 | 12.24 | 12.43 | 230,150 | +0.08(+0.67%) |
Nov 10, 2014 | 12.25 | 12.39 | 12.22 | 12.35 | 268,621 | +0.08(+0.67%) |
Nov 07, 2014 | 12.03 | 12.30 | 12.03 | 12.26 | 159,911 | +0.25(+2.05%) |
Nov 06, 2014 | 11.87 | 12.04 | 11.82 | 12.02 | 349,009 | +0.05(+0.46%) |
Nov 05, 2014 | 11.78 | 11.98 | 11.72 | 11.96 | 315,464 | +0.19(+1.63%) |
Nov 04, 2014 | 11.87 | 11.90 | 11.56 | 11.77 | 346,801 | -0.19(-1.60%) |