Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.66 | 12.21 | 11.55 | 11.80 | 149,959 | +0.03(+0.24%) |
Jan 29, 2015 | 11.37 | 11.83 | 11.37 | 11.77 | 228,621 | +0.49(+4.38%) |
Jan 28, 2015 | 11.79 | 11.88 | 11.20 | 11.28 | 173,512 | -0.52(-4.42%) |
Jan 27, 2015 | 11.80 | 11.82 | 11.67 | 11.80 | 77,309 | -0.02(-0.16%) |
Jan 26, 2015 | 11.70 | 11.83 | 11.60 | 11.82 | 83,476 | +0.07(+0.64%) |
Jan 23, 2015 | 11.87 | 11.88 | 11.69 | 11.74 | 35,859 | -0.13(-1.10%) |
Jan 22, 2015 | 11.71 | 11.97 | 11.61 | 11.87 | 205,233 | +0.22(+1.92%) |
Jan 21, 2015 | 11.70 | 11.78 | 11.61 | 11.65 | 93,627 | -0.06(-0.48%) |
Jan 20, 2015 | 11.88 | 11.98 | 11.69 | 11.70 | 100,450 | -0.16(-1.34%) |
Jan 16, 2015 | 11.65 | 11.92 | 11.60 | 11.86 | 95,890 | +0.17(+1.43%) |
Jan 15, 2015 | 11.84 | 11.84 | 11.62 | 11.69 | 73,648 | -0.15(-1.26%) |
Jan 14, 2015 | 11.71 | 11.94 | 11.69 | 11.84 | 50,439 | -0.01(-0.08%) |
Jan 13, 2015 | 11.96 | 12.11 | 11.68 | 11.85 | 119,435 | -0.01(-0.08%) |
Jan 12, 2015 | 11.95 | 11.96 | 11.82 | 11.86 | 216,656 | -0.12(-1.01%) |
Jan 09, 2015 | 12.13 | 12.13 | 11.85 | 11.98 | 106,002 | -0.16(-1.30%) |
Jan 08, 2015 | 12.19 | 12.25 | 11.96 | 12.14 | 94,849 | +0.06(+0.46%) |
Jan 07, 2015 | 12.24 | 12.36 | 11.87 | 12.09 | 184,704 | -0.29(-2.33%) |
Jan 06, 2015 | 12.68 | 12.68 | 12.24 | 12.37 | 139,608 | -0.24(-1.92%) |
Jan 05, 2015 | 12.71 | 12.77 | 12.51 | 12.62 | 127,028 | -0.15(-1.17%) |
Jan 02, 2015 | 12.84 | 12.95 | 12.61 | 12.77 | 96,451 | -0.05(-0.36%) |
Dec 31, 2014 | 13.14 | 12.81 | 12.81 | 12.81 | 100,016 | -0.25(-1.93%) |
Dec 30, 2014 | 13.23 | 13.27 | 13.04 | 13.06 | 40,623 | -0.16(-1.20%) |
Dec 29, 2014 | 12.72 | 13.27 | 12.66 | 13.22 | 203,280 | +0.55(+4.34%) |
Dec 26, 2014 | 12.59 | 12.72 | 12.45 | 12.67 | 78,279 | +0.07(+0.52%) |
Dec 24, 2014 | 12.71 | 12.61 | 12.61 | 12.61 | 26,399 | -0.06(-0.44%) |
Dec 23, 2014 | 12.47 | 12.75 | 12.47 | 12.66 | 187,924 | +0.04(+0.30%) |
Dec 22, 2014 | 12.35 | 12.65 | 12.35 | 12.63 | 104,017 | +0.28(+2.26%) |
Dec 19, 2014 | 12.35 | 12.51 | 12.22 | 12.35 | 293,573 | -0.01(-0.08%) |
Dec 18, 2014 | 12.39 | 12.47 | 12.21 | 12.36 | 174,574 | +0.02(+0.15%) |
Dec 17, 2014 | 12.07 | 12.37 | 12.06 | 12.34 | 151,771 | +0.24(+2.00%) |
Dec 16, 2014 | 12.00 | 12.20 | 11.89 | 12.10 | 175,154 | +0.05(+0.39%) |
Dec 15, 2014 | 12.00 | 12.17 | 12.00 | 12.05 | 94,177 | +0.07(+0.62%) |
Dec 12, 2014 | 11.89 | 12.00 | 11.79 | 11.97 | 58,495 | -0.06(-0.46%) |
Dec 11, 2014 | 12.03 | 12.30 | 11.96 | 12.03 | 53,144 | +0.07(+0.62%) |
Dec 10, 2014 | 12.25 | 12.32 | 11.83 | 11.96 | 78,304 | -0.36(-2.95%) |
Dec 09, 2014 | 11.96 | 12.36 | 11.90 | 12.32 | 59,896 | +0.21(+1.69%) |
Dec 08, 2014 | 12.34 | 12.39 | 12.07 | 12.11 | 102,489 | -0.23(-1.89%) |
Dec 05, 2014 | 12.18 | 12.39 | 12.18 | 12.35 | 128,882 | +0.17(+1.38%) |
Dec 04, 2014 | 12.11 | 12.37 | 11.95 | 12.18 | 262,384 | +0.07(+0.62%) |
Dec 03, 2014 | 12.11 | 12.11 | 11.94 | 12.10 | 102,753 | +0.00(+0.00%) |
Dec 02, 2014 | 11.94 | 12.11 | 11.78 | 12.10 | 137,844 | +0.18(+1.48%) |
Dec 01, 2014 | 11.82 | 12.00 | 11.71 | 11.93 | 121,196 | +0.11(+0.95%) |
Nov 28, 2014 | 12.11 | 12.13 | 11.79 | 11.82 | 45,626 | -0.30(-2.46%) |
Nov 26, 2014 | 12.11 | 12.11 | 12.11 | 12.11 | 52,691 | +0.00(+0.00%) |
Nov 25, 2014 | 12.04 | 12.11 | 12.01 | 12.11 | 58,852 | +0.06(+0.46%) |
Nov 24, 2014 | 11.95 | 12.11 | 11.95 | 12.06 | 125,118 | +0.11(+0.94%) |
Nov 21, 2014 | 12.24 | 12.29 | 11.93 | 11.95 | 123,345 | -0.20(-1.61%) |
Nov 20, 2014 | 12.16 | 12.24 | 12.08 | 12.14 | 880,033 | -0.09(-0.76%) |
Nov 19, 2014 | 12.53 | 12.55 | 12.12 | 12.24 | 253,245 | -0.30(-2.38%) |
Nov 18, 2014 | 12.58 | 12.59 | 12.36 | 12.53 | 193,088 | -0.02(-0.15%) |
Nov 17, 2014 | 12.58 | 12.63 | 12.54 | 12.55 | 302,248 | -0.07(-0.59%) |
Nov 14, 2014 | 12.63 | 12.65 | 12.56 | 12.63 | 69,468 | +0.02(+0.15%) |
Nov 13, 2014 | 12.64 | 12.78 | 12.58 | 12.61 | 108,188 | +0.00(+0.00%) |
Nov 12, 2014 | 12.16 | 12.61 | 12.16 | 12.61 | 90,692 | +0.40(+3.28%) |
Nov 11, 2014 | 12.21 | 12.24 | 12.12 | 12.21 | 51,133 | +0.00(+0.00%) |
Nov 10, 2014 | 12.13 | 12.24 | 12.10 | 12.21 | 61,400 | +0.06(+0.46%) |
Nov 07, 2014 | 12.17 | 12.24 | 12.08 | 12.15 | 76,839 | +0.00(+0.00%) |
Nov 06, 2014 | 11.96 | 12.18 | 11.95 | 12.15 | 99,291 | +0.22(+1.87%) |
Nov 05, 2014 | 11.96 | 12.00 | 11.81 | 11.93 | 50,317 | +0.08(+0.71%) |
Nov 04, 2014 | 11.68 | 11.90 | 11.56 | 11.84 | 55,210 | +0.11(+0.95%) |