Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.74 | 11.94 | 11.67 | 11.68 | 104,295 | -0.19(-1.64%) |
Jan 29, 2015 | 11.65 | 11.92 | 11.65 | 11.87 | 48,742 | +0.18(+1.54%) |
Jan 28, 2015 | 11.63 | 11.78 | 11.63 | 11.69 | 44,919 | -0.01(-0.12%) |
Jan 27, 2015 | 11.52 | 11.89 | 11.52 | 11.71 | 23,223 | -0.01(-0.12%) |
Jan 26, 2015 | 11.86 | 11.86 | 11.56 | 11.72 | 36,324 | -0.11(-0.97%) |
Jan 23, 2015 | 12.17 | 12.41 | 11.66 | 11.84 | 24,961 | -0.46(-3.78%) |
Jan 22, 2015 | 12.09 | 12.33 | 11.93 | 12.30 | 30,490 | +0.35(+2.93%) |
Jan 21, 2015 | 11.89 | 12.06 | 11.76 | 11.95 | 42,898 | +0.14(+1.15%) |
Jan 20, 2015 | 11.76 | 12.11 | 11.45 | 11.81 | 45,042 | +0.00(+0.00%) |
Jan 16, 2015 | 11.47 | 11.83 | 11.47 | 11.81 | 25,043 | +0.29(+2.54%) |
Jan 15, 2015 | 11.62 | 11.70 | 11.46 | 11.52 | 51,737 | -0.11(-0.92%) |
Jan 14, 2015 | 11.84 | 11.84 | 11.55 | 11.63 | 9,442 | -0.24(-2.05%) |
Jan 13, 2015 | 11.75 | 12.16 | 11.59 | 11.87 | 33,106 | +0.23(+1.97%) |
Jan 12, 2015 | 11.62 | 11.84 | 11.57 | 11.64 | 18,441 | +0.01(+0.06%) |
Jan 09, 2015 | 12.01 | 12.05 | 11.64 | 11.64 | 16,866 | -0.34(-2.87%) |
Jan 08, 2015 | 11.84 | 12.12 | 11.69 | 11.98 | 27,904 | +0.19(+1.64%) |
Jan 07, 2015 | 11.68 | 11.80 | 11.46 | 11.79 | 43,377 | +0.22(+1.92%) |
Jan 06, 2015 | 11.71 | 11.71 | 11.48 | 11.56 | 33,891 | -0.19(-1.64%) |
Jan 05, 2015 | 11.84 | 11.94 | 11.59 | 11.76 | 34,890 | -0.17(-1.44%) |
Jan 02, 2015 | 12.38 | 12.38 | 11.82 | 11.93 | 34,514 | -0.33(-2.68%) |
Dec 31, 2014 | 12.26 | 12.26 | 12.26 | 12.26 | 18,877 | -0.12(-0.98%) |
Dec 30, 2014 | 12.34 | 12.44 | 12.29 | 12.38 | 16,476 | -0.03(-0.23%) |
Dec 29, 2014 | 12.54 | 12.54 | 12.34 | 12.41 | 20,085 | +0.09(+0.70%) |
Dec 26, 2014 | 12.36 | 12.49 | 12.25 | 12.32 | 16,919 | +0.03(+0.23%) |
Dec 24, 2014 | 12.29 | 12.29 | 12.29 | 12.29 | 9,228 | -0.05(-0.41%) |
Dec 23, 2014 | 12.29 | 12.52 | 12.19 | 12.34 | 29,430 | -0.02(-0.17%) |
Dec 22, 2014 | 12.37 | 12.70 | 12.15 | 12.36 | 35,164 | +0.04(+0.35%) |
Dec 19, 2014 | 12.10 | 12.44 | 11.94 | 12.32 | 117,206 | +0.19(+1.53%) |
Dec 18, 2014 | 12.24 | 12.24 | 11.91 | 12.14 | 25,267 | -0.01(-0.12%) |
Dec 17, 2014 | 11.49 | 12.19 | 11.48 | 12.15 | 32,440 | +0.57(+4.94%) |
Dec 16, 2014 | 11.75 | 11.96 | 11.55 | 11.58 | 39,007 | +0.04(+0.31%) |
Dec 15, 2014 | 11.53 | 11.92 | 11.48 | 11.54 | 27,955 | +0.01(+0.06%) |
Dec 12, 2014 | 11.73 | 12.06 | 11.50 | 11.54 | 132,212 | -0.35(-2.95%) |
Dec 11, 2014 | 11.84 | 12.14 | 11.82 | 11.89 | 38,326 | +0.05(+0.42%) |
Dec 10, 2014 | 12.04 | 12.16 | 11.83 | 11.84 | 47,987 | -0.23(-1.90%) |
Dec 09, 2014 | 12.09 | 12.21 | 11.91 | 12.06 | 162,109 | -0.05(-0.41%) |
Dec 08, 2014 | 12.16 | 12.22 | 12.09 | 12.11 | 21,971 | -0.08(-0.64%) |
Dec 05, 2014 | 11.91 | 12.37 | 11.91 | 12.19 | 36,651 | +0.28(+2.34%) |
Dec 04, 2014 | 11.78 | 12.03 | 11.78 | 11.91 | 33,997 | -0.06(-0.54%) |
Dec 03, 2014 | 11.66 | 12.05 | 11.48 | 11.98 | 33,389 | +0.29(+2.51%) |
Dec 02, 2014 | 11.51 | 11.71 | 11.50 | 11.69 | 31,127 | +0.28(+2.45%) |
Dec 01, 2014 | 11.56 | 11.59 | 11.38 | 11.41 | 24,502 | -0.11(-0.99%) |
Nov 28, 2014 | 11.81 | 11.93 | 11.52 | 11.52 | 9,308 | -0.32(-2.72%) |
Nov 26, 2014 | 11.93 | 11.84 | 11.84 | 11.84 | 20,135 | -0.08(-0.66%) |
Nov 25, 2014 | 12.11 | 12.11 | 11.87 | 11.92 | 23,737 | -0.07(-0.60%) |
Nov 24, 2014 | 11.79 | 11.99 | 11.74 | 11.99 | 23,823 | +0.25(+2.13%) |
Nov 21, 2014 | 11.81 | 11.92 | 11.56 | 11.74 | 21,759 | +0.06(+0.49%) |
Nov 20, 2014 | 11.59 | 11.74 | 11.59 | 11.69 | 8,845 | +0.03(+0.25%) |
Nov 19, 2014 | 11.86 | 12.01 | 11.64 | 11.66 | 33,793 | -0.33(-2.74%) |
Nov 18, 2014 | 12.03 | 12.15 | 11.98 | 11.99 | 20,969 | +0.02(+0.18%) |
Nov 17, 2014 | 12.07 | 12.19 | 11.81 | 11.96 | 30,570 | -0.09(-0.77%) |
Nov 14, 2014 | 12.10 | 12.31 | 12.06 | 12.06 | 48,124 | +0.01(+0.12%) |
Nov 13, 2014 | 11.87 | 12.13 | 11.87 | 12.04 | 22,436 | -0.01(-0.12%) |
Nov 12, 2014 | 11.99 | 12.10 | 11.77 | 12.06 | 37,597 | +0.02(+0.18%) |
Nov 11, 2014 | 12.05 | 12.05 | 11.78 | 12.04 | 20,623 | -0.01(-0.12%) |
Nov 10, 2014 | 11.80 | 12.05 | 11.80 | 12.05 | 19,101 | +0.24(+2.00%) |
Nov 07, 2014 | 11.87 | 11.95 | 11.64 | 11.81 | 95,465 | -0.06(-0.54%) |
Nov 06, 2014 | 11.84 | 11.93 | 11.80 | 11.88 | 33,864 | +0.01(+0.12%) |
Nov 05, 2014 | 11.74 | 11.91 | 11.72 | 11.86 | 35,204 | +0.28(+2.41%) |
Nov 04, 2014 | 11.61 | 11.86 | 11.52 | 11.59 | 76,546 | -0.12(-1.04%) |