Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.18 | 11.33 | 11.07 | 11.19 | 11,544,704 | -0.09(-0.76%) |
Jan 29, 2015 | 11.18 | 11.29 | 11.11 | 11.28 | 4,771,763 | +0.11(+1.00%) |
Jan 28, 2015 | 11.50 | 11.51 | 11.15 | 11.17 | 6,689,053 | -0.27(-2.36%) |
Jan 27, 2015 | 11.54 | 11.54 | 11.39 | 11.44 | 5,758,295 | -0.23(-1.98%) |
Jan 26, 2015 | 11.60 | 11.68 | 11.48 | 11.67 | 5,561,964 | +0.07(+0.62%) |
Jan 23, 2015 | 11.61 | 11.66 | 11.50 | 11.60 | 7,159,091 | +0.01(+0.06%) |
Jan 22, 2015 | 11.37 | 11.62 | 11.28 | 11.59 | 5,055,596 | +0.29(+2.56%) |
Jan 21, 2015 | 11.14 | 11.33 | 11.14 | 11.30 | 6,347,015 | +0.10(+0.88%) |
Jan 20, 2015 | 11.37 | 11.45 | 11.19 | 11.20 | 6,863,888 | -0.14(-1.22%) |
Jan 16, 2015 | 11.16 | 11.34 | 11.14 | 11.34 | 8,544,131 | +0.14(+1.29%) |
Jan 15, 2015 | 11.34 | 11.44 | 11.14 | 11.19 | 9,236,096 | -0.18(-1.56%) |
Jan 14, 2015 | 11.52 | 11.57 | 11.30 | 11.37 | 10,318,658 | -0.35(-2.98%) |
Jan 13, 2015 | 11.82 | 11.92 | 11.64 | 11.72 | 5,772,878 | -0.01(-0.11%) |
Jan 12, 2015 | 11.81 | 11.87 | 11.67 | 11.73 | 5,392,096 | -0.07(-0.61%) |
Jan 09, 2015 | 11.79 | 11.89 | 11.68 | 11.81 | 7,067,356 | +0.01(+0.11%) |
Jan 08, 2015 | 11.66 | 11.94 | 11.65 | 11.79 | 11,881,500 | +0.23(+1.99%) |
Jan 07, 2015 | 11.76 | 11.76 | 11.51 | 11.56 | 10,599,000 | -0.11(-0.96%) |
Jan 06, 2015 | 11.68 | 11.81 | 11.56 | 11.68 | 15,722,083 | -0.02(-0.17%) |
Jan 05, 2015 | 11.75 | 11.83 | 11.63 | 11.70 | 15,739,958 | -0.11(-0.95%) |
Jan 02, 2015 | 11.88 | 11.96 | 11.68 | 11.81 | 8,331,526 | +0.01(+0.11%) |
Dec 31, 2014 | 11.87 | 11.79 | 11.79 | 11.79 | 4,761,305 | -0.07(-0.56%) |
Dec 30, 2014 | 11.87 | 11.90 | 11.84 | 11.86 | 2,869,531 | -0.02(-0.17%) |
Dec 29, 2014 | 11.89 | 11.96 | 11.87 | 11.88 | 2,943,324 | -0.03(-0.28%) |
Dec 26, 2014 | 11.92 | 12.00 | 11.91 | 11.91 | 2,185,286 | +0.01(+0.11%) |
Dec 24, 2014 | 11.93 | 11.90 | 11.90 | 11.90 | 1,538,457 | -0.03(-0.28%) |
Dec 23, 2014 | 11.95 | 12.00 | 11.90 | 11.93 | 3,602,707 | +0.05(+0.39%) |
Dec 22, 2014 | 11.86 | 11.93 | 11.83 | 11.89 | 3,559,316 | +0.03(+0.28%) |
Dec 19, 2014 | 11.74 | 11.89 | 11.69 | 11.85 | 11,169,017 | +0.14(+1.24%) |
Dec 18, 2014 | 11.68 | 11.71 | 11.50 | 11.71 | 6,295,010 | +0.20(+1.77%) |
Dec 17, 2014 | 11.18 | 11.54 | 11.17 | 11.50 | 8,342,333 | +0.34(+3.07%) |
Dec 16, 2014 | 11.21 | 11.37 | 11.16 | 11.16 | 9,520,827 | -0.09(-0.76%) |
Dec 15, 2014 | 11.28 | 11.35 | 11.18 | 11.25 | 10,531,729 | +0.04(+0.35%) |
Dec 12, 2014 | 11.46 | 11.59 | 11.21 | 11.21 | 10,470,135 | -0.42(-3.60%) |
Dec 11, 2014 | 11.72 | 12.00 | 11.58 | 11.63 | 11,366,391 | -0.05(-0.45%) |
Dec 10, 2014 | 11.99 | 12.00 | 11.65 | 11.68 | 9,410,715 | -0.31(-2.62%) |
Dec 09, 2014 | 11.84 | 12.00 | 11.78 | 11.99 | 9,476,319 | +0.05(+0.38%) |
Dec 08, 2014 | 12.04 | 12.16 | 11.92 | 11.95 | 5,954,906 | -0.15(-1.24%) |
Dec 05, 2014 | 12.08 | 12.17 | 12.06 | 12.10 | 5,166,463 | +0.02(+0.16%) |
Dec 04, 2014 | 12.09 | 12.12 | 12.04 | 12.08 | 5,732,647 | -0.01(-0.05%) |
Dec 03, 2014 | 11.98 | 12.09 | 11.95 | 12.08 | 7,824,065 | +0.13(+1.09%) |
Dec 02, 2014 | 11.91 | 12.00 | 11.90 | 11.95 | 7,630,443 | +0.08(+0.72%) |
Dec 01, 2014 | 12.12 | 12.12 | 11.87 | 11.87 | 7,868,222 | -0.28(-2.31%) |
Nov 28, 2014 | 12.03 | 12.20 | 11.97 | 12.15 | 5,658,707 | +0.20(+1.64%) |
Nov 26, 2014 | 11.95 | 11.95 | 11.95 | 11.95 | 3,708,896 | -0.01(-0.05%) |
Nov 25, 2014 | 11.94 | 12.05 | 11.91 | 11.96 | 7,590,792 | +0.04(+0.33%) |
Nov 24, 2014 | 11.99 | 12.00 | 11.88 | 11.92 | 7,505,993 | +0.00(+0.00%) |
Nov 21, 2014 | 12.03 | 12.07 | 11.87 | 11.92 | 8,131,549 | -0.03(-0.27%) |
Nov 20, 2014 | 11.89 | 12.04 | 11.87 | 11.95 | 7,081,293 | +0.05(+0.38%) |
Nov 19, 2014 | 11.87 | 12.05 | 11.82 | 11.91 | 11,407,340 | +0.05(+0.44%) |
Nov 18, 2014 | 11.91 | 12.03 | 11.85 | 11.86 | 7,925,879 | -0.05(-0.38%) |
Nov 17, 2014 | 11.82 | 11.92 | 11.74 | 11.90 | 7,349,997 | +0.06(+0.50%) |
Nov 14, 2014 | 11.84 | 11.89 | 11.80 | 11.84 | 8,189,102 | -0.01(-0.11%) |
Nov 13, 2014 | 12.07 | 12.08 | 11.76 | 11.86 | 13,273,535 | -0.17(-1.41%) |
Nov 12, 2014 | 11.93 | 12.13 | 11.86 | 12.03 | 9,400,373 | +0.05(+0.44%) |
Nov 11, 2014 | 11.97 | 12.02 | 11.89 | 11.97 | 9,578,793 | +0.02(+0.16%) |
Nov 10, 2014 | 11.72 | 11.95 | 11.70 | 11.95 | 12,464,809 | +0.26(+2.24%) |
Nov 07, 2014 | 11.72 | 11.86 | 11.62 | 11.69 | 11,588,347 | -0.05(-0.39%) |
Nov 06, 2014 | 11.48 | 11.76 | 11.47 | 11.74 | 12,612,557 | +0.27(+2.34%) |
Nov 05, 2014 | 11.29 | 11.48 | 11.27 | 11.47 | 9,983,818 | +0.24(+2.10%) |
Nov 04, 2014 | 11.17 | 11.31 | 11.16 | 11.23 | 12,411,283 | +0.05(+0.47%) |