Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.34 | 12.37 | 12.17 | 12.18 | 1,043,088 | -0.17(-1.41%) |
Jan 29, 2015 | 12.45 | 12.47 | 12.24 | 12.36 | 852,232 | -0.04(-0.30%) |
Jan 28, 2015 | 12.52 | 12.57 | 12.38 | 12.39 | 685,641 | -0.07(-0.60%) |
Jan 27, 2015 | 12.39 | 12.55 | 12.37 | 12.47 | 845,640 | -0.01(-0.05%) |
Jan 26, 2015 | 12.14 | 12.49 | 12.12 | 12.47 | 926,729 | +0.09(+0.75%) |
Jan 23, 2015 | 12.46 | 12.49 | 12.31 | 12.38 | 487,293 | -0.06(-0.45%) |
Jan 22, 2015 | 12.24 | 12.45 | 12.17 | 12.44 | 958,487 | +0.29(+2.41%) |
Jan 21, 2015 | 12.08 | 12.17 | 11.95 | 12.14 | 1,006,210 | +0.01(+0.10%) |
Jan 20, 2015 | 12.26 | 12.27 | 12.05 | 12.13 | 868,682 | -0.09(-0.76%) |
Jan 16, 2015 | 11.94 | 12.23 | 11.94 | 12.22 | 836,662 | +0.25(+2.08%) |
Jan 15, 2015 | 12.01 | 12.01 | 11.79 | 11.98 | 1,130,047 | +0.01(+0.10%) |
Jan 14, 2015 | 11.78 | 11.99 | 11.78 | 11.96 | 967,846 | +0.09(+0.79%) |
Jan 13, 2015 | 12.01 | 12.03 | 11.81 | 11.87 | 854,914 | -0.09(-0.73%) |
Jan 12, 2015 | 11.89 | 12.02 | 11.87 | 11.96 | 588,390 | +0.09(+0.73%) |
Jan 09, 2015 | 11.92 | 12.04 | 11.79 | 11.87 | 2,478,147 | -0.04(-0.37%) |
Jan 08, 2015 | 11.98 | 11.99 | 11.84 | 11.91 | 986,531 | -0.04(-0.36%) |
Jan 07, 2015 | 11.76 | 11.96 | 11.68 | 11.96 | 1,100,915 | +0.23(+1.96%) |
Jan 06, 2015 | 11.81 | 11.85 | 11.70 | 11.73 | 756,995 | -0.02(-0.16%) |
Jan 05, 2015 | 11.65 | 11.78 | 11.60 | 11.75 | 892,202 | +0.11(+0.96%) |
Jan 02, 2015 | 11.71 | 11.75 | 11.61 | 11.63 | 765,504 | -0.03(-0.27%) |
Dec 31, 2014 | 11.88 | 11.66 | 11.66 | 11.66 | 954,329 | -0.16(-1.32%) |
Dec 30, 2014 | 11.67 | 11.83 | 11.66 | 11.82 | 765,244 | +0.08(+0.69%) |
Dec 29, 2014 | 11.63 | 11.74 | 11.58 | 11.74 | 684,919 | +0.11(+0.91%) |
Dec 26, 2014 | 11.68 | 11.70 | 11.58 | 11.63 | 513,763 | -0.01(-0.05%) |
Dec 24, 2014 | 11.63 | 11.64 | 11.64 | 11.64 | 250,471 | +0.04(+0.38%) |
Dec 23, 2014 | 11.58 | 11.60 | 11.52 | 11.60 | 763,145 | +0.01(+0.05%) |
Dec 22, 2014 | 11.44 | 11.61 | 11.43 | 11.59 | 649,545 | +0.14(+1.20%) |
Dec 19, 2014 | 11.40 | 11.46 | 11.30 | 11.45 | 1,877,541 | +0.06(+0.49%) |
Dec 18, 2014 | 11.42 | 11.43 | 11.28 | 11.40 | 1,064,391 | +0.06(+0.49%) |
Dec 17, 2014 | 11.08 | 11.35 | 11.02 | 11.34 | 3,077,034 | +0.31(+2.82%) |
Dec 16, 2014 | 10.97 | 11.12 | 10.93 | 11.03 | 1,609,653 | +0.04(+0.39%) |
Dec 15, 2014 | 11.16 | 11.17 | 10.95 | 10.99 | 805,321 | -0.15(-1.33%) |
Dec 12, 2014 | 11.14 | 11.26 | 11.12 | 11.13 | 874,201 | -0.10(-0.93%) |
Dec 11, 2014 | 11.19 | 11.25 | 11.09 | 11.24 | 670,961 | +0.12(+1.05%) |
Dec 10, 2014 | 11.15 | 11.17 | 11.08 | 11.12 | 460,704 | -0.04(-0.33%) |
Dec 09, 2014 | 10.96 | 11.21 | 10.96 | 11.16 | 781,839 | +0.11(+1.00%) |
Dec 08, 2014 | 11.15 | 11.26 | 11.02 | 11.05 | 574,923 | -0.06(-0.50%) |
Dec 05, 2014 | 11.07 | 11.14 | 11.05 | 11.10 | 958,306 | -0.04(-0.33%) |
Dec 04, 2014 | 11.11 | 11.17 | 11.06 | 11.14 | 763,628 | -0.01(-0.05%) |
Dec 03, 2014 | 11.16 | 11.19 | 11.08 | 11.15 | 687,839 | +0.01(+0.05%) |
Dec 02, 2014 | 10.99 | 11.14 | 10.88 | 11.14 | 953,677 | +0.15(+1.40%) |
Dec 01, 2014 | 10.99 | 11.10 | 10.98 | 10.99 | 495,085 | -0.03(-0.28%) |
Nov 28, 2014 | 11.05 | 11.20 | 11.01 | 11.02 | 392,913 | -0.03(-0.28%) |
Nov 26, 2014 | 10.92 | 11.05 | 11.05 | 11.05 | 346,883 | +0.14(+1.30%) |
Nov 25, 2014 | 10.95 | 10.97 | 10.87 | 10.91 | 759,927 | +0.00(+0.00%) |
Nov 24, 2014 | 10.86 | 10.93 | 10.79 | 10.91 | 378,566 | +0.08(+0.74%) |
Nov 21, 2014 | 10.93 | 10.93 | 10.78 | 10.83 | 664,478 | +0.01(+0.06%) |
Nov 20, 2014 | 10.78 | 10.83 | 10.76 | 10.82 | 583,073 | +0.02(+0.17%) |
Nov 19, 2014 | 10.85 | 10.88 | 10.76 | 10.80 | 727,980 | -0.06(-0.57%) |
Nov 18, 2014 | 10.81 | 10.88 | 10.78 | 10.86 | 573,931 | +0.08(+0.74%) |
Nov 17, 2014 | 10.80 | 10.84 | 10.76 | 10.78 | 590,253 | -0.02(-0.17%) |
Nov 14, 2014 | 10.83 | 10.83 | 10.72 | 10.80 | 720,863 | +0.01(+0.06%) |
Nov 13, 2014 | 10.78 | 10.86 | 10.76 | 10.80 | 332,907 | +0.05(+0.46%) |
Nov 12, 2014 | 10.83 | 10.83 | 10.70 | 10.75 | 427,333 | -0.09(-0.79%) |
Nov 11, 2014 | 10.88 | 10.89 | 10.80 | 10.83 | 515,552 | -0.07(-0.68%) |
Nov 10, 2014 | 10.79 | 10.92 | 10.78 | 10.91 | 895,548 | +0.11(+1.03%) |
Nov 07, 2014 | 10.80 | 10.84 | 10.68 | 10.80 | 648,497 | +0.00(+0.00%) |
Nov 06, 2014 | 10.92 | 10.96 | 10.78 | 10.80 | 569,420 | -0.09(-0.85%) |
Nov 05, 2014 | 11.00 | 11.02 | 10.84 | 10.89 | 452,583 | -0.06(-0.51%) |
Nov 04, 2014 | 10.91 | 10.98 | 10.88 | 10.94 | 783,741 | +0.01(+0.06%) |