Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.49 | 11.50 | 11.09 | 11.13 | 99,814 | -0.49(-4.25%) |
Jan 29, 2015 | 11.37 | 11.66 | 11.33 | 11.63 | 64,961 | +0.25(+2.17%) |
Jan 28, 2015 | 11.70 | 11.70 | 11.25 | 11.38 | 68,834 | -0.24(-2.04%) |
Jan 27, 2015 | 11.59 | 11.70 | 11.50 | 11.62 | 50,282 | -0.09(-0.76%) |
Jan 26, 2015 | 11.62 | 11.81 | 11.43 | 11.70 | 93,500 | +0.10(+0.85%) |
Jan 23, 2015 | 11.66 | 11.83 | 11.59 | 11.61 | 71,031 | -0.05(-0.42%) |
Jan 22, 2015 | 11.60 | 11.80 | 11.47 | 11.66 | 120,649 | +0.10(+0.86%) |
Jan 21, 2015 | 11.90 | 11.94 | 11.52 | 11.56 | 53,785 | -0.40(-3.31%) |
Jan 20, 2015 | 11.99 | 12.06 | 11.72 | 11.95 | 68,736 | -0.04(-0.33%) |
Jan 16, 2015 | 11.69 | 12.01 | 11.69 | 11.99 | 86,141 | +0.28(+2.36%) |
Jan 15, 2015 | 12.14 | 12.14 | 11.67 | 11.71 | 147,468 | -0.34(-2.79%) |
Jan 14, 2015 | 11.93 | 12.15 | 11.71 | 12.05 | 107,995 | +0.12(+0.99%) |
Jan 13, 2015 | 11.62 | 12.10 | 11.55 | 11.93 | 173,691 | +0.44(+3.87%) |
Jan 12, 2015 | 11.20 | 11.49 | 11.19 | 11.49 | 86,879 | +0.25(+2.20%) |
Jan 09, 2015 | 11.56 | 11.56 | 11.13 | 11.24 | 136,020 | -0.38(-3.23%) |
Jan 08, 2015 | 11.48 | 11.76 | 11.37 | 11.62 | 281,270 | +0.26(+2.26%) |
Jan 07, 2015 | 11.08 | 11.45 | 10.86 | 11.36 | 217,333 | +0.34(+3.05%) |
Jan 06, 2015 | 11.01 | 11.15 | 10.71 | 11.02 | 110,148 | -0.10(-0.89%) |
Jan 05, 2015 | 11.11 | 11.33 | 11.03 | 11.12 | 99,326 | +0.00(+0.00%) |
Jan 02, 2015 | 11.32 | 11.50 | 11.02 | 11.12 | 106,744 | -0.08(-0.71%) |
Dec 31, 2014 | 11.27 | 11.20 | 11.20 | 11.20 | 92,859 | -0.10(-0.88%) |
Dec 30, 2014 | 11.27 | 11.47 | 11.22 | 11.30 | 76,654 | +0.04(+0.35%) |
Dec 29, 2014 | 11.59 | 11.70 | 11.21 | 11.26 | 104,843 | -0.36(-3.06%) |
Dec 26, 2014 | 11.47 | 11.86 | 11.32 | 11.62 | 101,870 | +0.22(+1.91%) |
Dec 24, 2014 | 10.99 | 11.40 | 11.40 | 11.40 | 89,622 | +0.38(+3.41%) |
Dec 23, 2014 | 10.48 | 11.07 | 10.48 | 11.02 | 351,959 | +0.75(+7.31%) |
Dec 22, 2014 | 10.12 | 10.34 | 10.12 | 10.27 | 162,095 | +0.11(+1.07%) |
Dec 19, 2014 | 10.48 | 10.48 | 10.14 | 10.16 | 459,527 | -0.32(-3.02%) |
Dec 18, 2014 | 10.42 | 10.50 | 10.38 | 10.48 | 128,651 | +0.06(+0.57%) |
Dec 17, 2014 | 9.906 | 10.42 | 9.886 | 10.42 | 123,802 | +0.51(+5.19%) |
Dec 16, 2014 | 10.00 | 10.23 | 9.906 | 9.906 | 77,329 | -0.13(-1.28%) |
Dec 15, 2014 | 10.27 | 10.31 | 9.757 | 10.03 | 114,018 | -0.25(-2.40%) |
Dec 12, 2014 | 9.995 | 10.34 | 9.955 | 10.28 | 108,561 | +0.12(+1.17%) |
Dec 11, 2014 | 10.37 | 10.63 | 10.15 | 10.16 | 58,025 | -0.20(-1.91%) |
Dec 10, 2014 | 10.54 | 10.72 | 10.36 | 10.36 | 89,812 | -0.25(-2.33%) |
Dec 09, 2014 | 10.07 | 10.63 | 9.908 | 10.61 | 178,043 | +0.44(+4.36%) |
Dec 08, 2014 | 10.19 | 10.43 | 10.15 | 10.16 | 52,782 | -0.10(-0.96%) |
Dec 05, 2014 | 10.27 | 10.49 | 10.22 | 10.26 | 64,232 | -0.03(-0.29%) |
Dec 04, 2014 | 10.58 | 10.58 | 10.23 | 10.29 | 108,508 | -0.29(-2.70%) |
Dec 03, 2014 | 10.52 | 10.70 | 10.52 | 10.58 | 133,584 | +0.04(+0.37%) |
Dec 02, 2014 | 10.30 | 10.62 | 10.22 | 10.54 | 120,513 | +0.29(+2.79%) |
Dec 01, 2014 | 9.957 | 10.35 | 9.868 | 10.25 | 285,824 | +0.30(+2.97%) |
Nov 28, 2014 | 9.937 | 10.19 | 9.898 | 9.957 | 72,295 | -0.02(-0.20%) |
Nov 26, 2014 | 9.878 | 9.977 | 9.977 | 9.977 | 56,398 | +0.10(+1.00%) |
Nov 25, 2014 | 9.927 | 10.06 | 9.770 | 9.878 | 138,579 | -0.08(-0.79%) |
Nov 24, 2014 | 9.641 | 9.957 | 9.641 | 9.957 | 112,124 | +0.29(+2.96%) |
Nov 21, 2014 | 9.612 | 10.03 | 9.494 | 9.671 | 197,286 | +0.25(+2.62%) |
Nov 20, 2014 | 9.070 | 9.444 | 9.070 | 9.425 | 87,947 | +0.35(+3.91%) |
Nov 19, 2014 | 9.365 | 9.413 | 9.035 | 9.070 | 120,311 | -0.34(-3.56%) |
Nov 18, 2014 | 9.425 | 9.553 | 9.336 | 9.405 | 81,898 | -0.02(-0.21%) |
Nov 17, 2014 | 9.572 | 9.612 | 9.365 | 9.425 | 92,084 | -0.12(-1.24%) |
Nov 14, 2014 | 9.582 | 9.661 | 9.484 | 9.543 | 87,178 | -0.06(-0.62%) |
Nov 13, 2014 | 9.710 | 9.954 | 9.577 | 9.602 | 70,426 | -0.16(-1.62%) |
Nov 12, 2014 | 9.710 | 9.770 | 9.375 | 9.760 | 227,585 | -0.07(-0.70%) |
Nov 11, 2014 | 9.858 | 9.868 | 9.789 | 9.829 | 74,630 | -0.09(-0.89%) |
Nov 10, 2014 | 9.868 | 9.918 | 9.763 | 9.918 | 87,761 | +0.00(+0.00%) |
Nov 07, 2014 | 10.14 | 10.14 | 9.858 | 9.918 | 80,412 | -0.23(-2.23%) |
Nov 06, 2014 | 10.03 | 10.23 | 10.01 | 10.14 | 117,482 | +0.10(+0.98%) |
Nov 05, 2014 | 10.09 | 10.09 | 9.878 | 10.05 | 118,152 | -0.01(-0.10%) |
Nov 04, 2014 | 9.927 | 10.14 | 9.927 | 10.06 | 77,275 | +0.10(+0.99%) |