Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.90 | 11.14 | 10.90 | 11.14 | 2,559 | +0.06(+0.54%) |
Jan 29, 2015 | 11.02 | 11.25 | 10.35 | 11.08 | 17,656 | -0.08(-0.68%) |
Jan 28, 2015 | 10.93 | 11.16 | 10.90 | 11.16 | 17,122 | +0.25(+2.25%) |
Jan 27, 2015 | 11.22 | 11.22 | 10.91 | 10.91 | 3,238 | -0.33(-2.94%) |
Jan 26, 2015 | 11.38 | 11.38 | 11.06 | 11.24 | 1,394 | -0.08(-0.75%) |
Jan 23, 2015 | 11.18 | 11.35 | 11.02 | 11.33 | 25,250 | +0.10(+0.91%) |
Jan 22, 2015 | 11.56 | 12.29 | 11.00 | 11.23 | 19,015 | +0.21(+1.92%) |
Jan 21, 2015 | 11.02 | 11.14 | 10.89 | 11.02 | 49,277 | +0.00(+0.00%) |
Jan 20, 2015 | 10.95 | 11.04 | 10.95 | 11.02 | 6,075 | -0.27(-2.40%) |
Jan 16, 2015 | 11.25 | 11.35 | 11.01 | 11.29 | 21,813 | +0.02(+0.15%) |
Jan 15, 2015 | 11.44 | 11.44 | 11.23 | 11.27 | 2,531 | -0.38(-3.27%) |
Jan 14, 2015 | 11.31 | 11.65 | 11.26 | 11.65 | 6,394 | +0.19(+1.70%) |
Jan 13, 2015 | 11.69 | 11.72 | 11.46 | 11.46 | 8,308 | -0.40(-3.36%) |
Jan 12, 2015 | 11.85 | 11.85 | 11.85 | 11.85 | 236 | -0.08(-0.71%) |
Jan 09, 2015 | 11.89 | 12.12 | 11.69 | 11.94 | 39,651 | -0.09(-0.77%) |
Jan 08, 2015 | 12.07 | 12.07 | 11.69 | 12.03 | 10,304 | +0.21(+1.79%) |
Jan 07, 2015 | 12.08 | 12.20 | 11.82 | 11.82 | 2,994 | -0.07(-0.57%) |
Jan 06, 2015 | 11.86 | 12.18 | 11.70 | 11.89 | 14,543 | +0.18(+1.52%) |
Jan 05, 2015 | 11.69 | 11.86 | 11.69 | 11.71 | 1,769 | -0.47(-3.83%) |
Jan 02, 2015 | 11.90 | 12.19 | 11.90 | 12.18 | 46,662 | +0.17(+1.41%) |
Dec 31, 2014 | 11.86 | 12.01 | 12.01 | 12.01 | 7,081 | +0.03(+0.28%) |
Dec 30, 2014 | 11.65 | 12.02 | 11.62 | 11.97 | 40,613 | +0.31(+2.61%) |
Dec 29, 2014 | 11.96 | 11.96 | 11.66 | 11.67 | 1,022 | +0.01(+0.07%) |
Dec 26, 2014 | 11.66 | 11.66 | 11.66 | 11.66 | 693 | -0.21(-1.78%) |
Dec 24, 2014 | 12.07 | 11.87 | 11.87 | 11.87 | 826 | -0.20(-1.68%) |
Dec 23, 2014 | 12.07 | 12.28 | 11.86 | 12.07 | 50,554 | -0.01(-0.07%) |
Dec 22, 2014 | 11.07 | 12.49 | 11.07 | 12.08 | 21,191 | +1.19(+10.89%) |
Dec 19, 2014 | 11.90 | 12.03 | 10.85 | 10.90 | 57,940 | -1.07(-8.92%) |
Dec 18, 2014 | 12.15 | 12.15 | 11.74 | 11.96 | 58,760 | +0.02(+0.14%) |
Dec 17, 2014 | 12.08 | 12.41 | 10.87 | 11.95 | 14,024 | -0.14(-1.12%) |
Dec 16, 2014 | 12.46 | 12.46 | 12.08 | 12.08 | 14,122 | -0.37(-2.99%) |
Dec 15, 2014 | 12.46 | 12.80 | 12.29 | 12.46 | 6,489 | +0.01(+0.07%) |
Dec 12, 2014 | 12.79 | 12.90 | 12.38 | 12.45 | 3,440 | -0.20(-1.61%) |
Dec 11, 2014 | 12.65 | 13.04 | 12.63 | 12.65 | 15,035 | +0.36(+2.89%) |
Dec 10, 2014 | 12.71 | 12.91 | 12.29 | 12.29 | 6,854 | -0.79(-6.02%) |
Dec 09, 2014 | 12.75 | 13.09 | 12.54 | 13.08 | 12,373 | +0.29(+2.25%) |
Dec 08, 2014 | 13.37 | 13.56 | 12.79 | 12.79 | 4,027 | -0.22(-1.69%) |
Dec 05, 2014 | 12.71 | 13.55 | 12.55 | 13.01 | 77,631 | +0.17(+1.32%) |
Dec 04, 2014 | 13.24 | 13.24 | 12.46 | 12.85 | 6,639 | -0.51(-3.81%) |
Dec 03, 2014 | 12.99 | 13.54 | 12.71 | 13.35 | 3,099 | +0.13(+0.96%) |
Dec 02, 2014 | 13.01 | 13.23 | 12.53 | 13.23 | 7,823 | +0.15(+1.17%) |
Dec 01, 2014 | 13.07 | 13.39 | 12.92 | 13.07 | 1,007 | -0.47(-3.44%) |
Nov 28, 2014 | 13.57 | 13.61 | 12.92 | 13.54 | 6,384 | +0.08(+0.57%) |
Nov 26, 2014 | 13.51 | 13.46 | 13.46 | 13.46 | 1,416 | -0.28(-2.03%) |
Nov 25, 2014 | 13.90 | 13.90 | 12.14 | 13.74 | 8,864 | -0.19(-1.34%) |
Nov 24, 2014 | 13.03 | 13.93 | 13.03 | 13.93 | 5,515 | +0.86(+6.55%) |
Nov 21, 2014 | 13.22 | 13.69 | 12.30 | 13.07 | 58,220 | -0.42(-3.11%) |
Nov 20, 2014 | 13.29 | 14.11 | 12.42 | 13.49 | 6,377 | +0.40(+3.07%) |
Nov 19, 2014 | 12.89 | 13.11 | 12.75 | 13.09 | 18,860 | +0.19(+1.51%) |
Nov 18, 2014 | 12.63 | 13.06 | 12.37 | 12.90 | 44,362 | +0.23(+1.81%) |
Nov 17, 2014 | 12.35 | 12.67 | 11.63 | 12.67 | 13,637 | +0.05(+0.40%) |
Nov 14, 2014 | 12.71 | 12.71 | 11.90 | 12.62 | 28,248 | -0.01(-0.07%) |
Nov 13, 2014 | 12.61 | 12.95 | 12.37 | 12.63 | 24,102 | +0.01(+0.07%) |
Nov 12, 2014 | 12.58 | 12.62 | 12.45 | 12.62 | 1,326 | -0.08(-0.67%) |
Nov 11, 2014 | 12.37 | 12.70 | 12.29 | 12.70 | 38,258 | +0.33(+2.67%) |
Nov 10, 2014 | 12.29 | 12.71 | 12.29 | 12.37 | 50,187 | -0.41(-3.18%) |
Nov 07, 2014 | 13.07 | 13.07 | 12.59 | 12.78 | 13,214 | +0.05(+0.40%) |
Nov 06, 2014 | 12.42 | 13.21 | 12.29 | 12.73 | 31,505 | +0.44(+3.59%) |
Nov 05, 2014 | 12.25 | 12.33 | 12.04 | 12.29 | 20,041 | +0.00(+0.00%) |
Nov 04, 2014 | 11.64 | 12.29 | 11.64 | 12.29 | 24,165 | +0.51(+4.32%) |