Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.38 | 11.40 | 11.34 | 11.37 | 230,576 | -0.01(-0.10%) |
Jan 29, 2015 | 11.38 | 11.38 | 11.34 | 11.38 | 138,168 | +0.04(+0.37%) |
Jan 28, 2015 | 11.38 | 11.38 | 11.32 | 11.34 | 59,443 | +0.01(+0.10%) |
Jan 27, 2015 | 11.37 | 11.37 | 11.32 | 11.33 | 50,367 | +0.03(+0.26%) |
Jan 26, 2015 | 11.29 | 11.37 | 11.29 | 11.30 | 128,817 | -0.02(-0.21%) |
Jan 23, 2015 | 11.34 | 11.34 | 11.27 | 11.32 | 113,783 | +0.03(+0.26%) |
Jan 22, 2015 | 11.30 | 11.30 | 11.26 | 11.29 | 189,839 | +0.07(+0.59%) |
Jan 21, 2015 | 11.32 | 11.32 | 11.23 | 11.23 | 754,188 | -0.04(-0.36%) |
Jan 20, 2015 | 11.29 | 11.29 | 11.23 | 11.27 | 38,574 | -0.01(-0.05%) |
Jan 16, 2015 | 11.24 | 11.28 | 11.22 | 11.28 | 191,973 | +0.07(+0.58%) |
Jan 15, 2015 | 11.23 | 11.28 | 11.20 | 11.21 | 42,695 | -0.05(-0.42%) |
Jan 14, 2015 | 11.25 | 11.27 | 11.23 | 11.26 | 54,020 | +0.01(+0.05%) |
Jan 13, 2015 | 11.32 | 11.32 | 11.23 | 11.25 | 98,554 | -0.04(-0.37%) |
Jan 12, 2015 | 11.27 | 11.30 | 11.25 | 11.29 | 108,453 | +0.01(+0.05%) |
Jan 09, 2015 | 11.32 | 11.36 | 11.26 | 11.29 | 136,343 | +0.00(+0.00%) |
Jan 08, 2015 | 11.60 | 11.60 | 11.23 | 11.29 | 85,901 | +0.04(+0.32%) |
Jan 07, 2015 | 11.25 | 11.26 | 11.22 | 11.25 | 161,603 | -0.01(-0.05%) |
Jan 06, 2015 | 11.28 | 11.28 | 11.21 | 11.26 | 80,163 | +0.01(+0.05%) |
Jan 05, 2015 | 11.29 | 11.29 | 11.21 | 11.25 | 53,156 | +0.01(+0.05%) |
Jan 02, 2015 | 11.22 | 11.26 | 11.22 | 11.25 | 229,722 | +0.01(+0.05%) |
Dec 31, 2014 | 11.23 | 11.24 | 11.24 | 11.24 | 89,606 | +0.02(+0.21%) |
Dec 30, 2014 | 11.16 | 11.28 | 11.15 | 11.22 | 33,271 | +0.01(+0.05%) |
Dec 29, 2014 | 11.17 | 11.23 | 11.17 | 11.21 | 39,579 | +0.04(+0.36%) |
Dec 26, 2014 | 11.22 | 11.22 | 11.14 | 11.17 | 25,096 | +0.00(+0.02%) |
Dec 24, 2014 | 11.17 | 11.17 | 11.17 | 11.17 | 80,209 | -0.01(-0.05%) |
Dec 23, 2014 | 11.28 | 11.28 | 11.14 | 11.17 | 78,385 | +0.07(+0.61%) |
Dec 22, 2014 | 11.14 | 11.19 | 11.11 | 11.11 | 84,079 | -0.06(-0.53%) |
Dec 19, 2014 | 11.18 | 11.21 | 11.08 | 11.17 | 119,101 | +0.03(+0.30%) |
Dec 18, 2014 | 11.20 | 11.20 | 11.10 | 11.13 | 39,612 | -0.00(-0.04%) |
Dec 17, 2014 | 11.27 | 11.27 | 11.07 | 11.14 | 39,631 | +0.03(+0.28%) |
Dec 16, 2014 | 10.73 | 11.14 | 10.73 | 11.11 | 72,115 | +0.00(+0.00%) |
Dec 15, 2014 | 11.19 | 11.19 | 11.10 | 11.11 | 179,626 | -0.06(-0.58%) |
Dec 12, 2014 | 11.21 | 11.24 | 11.15 | 11.17 | 51,058 | +0.01(+0.05%) |
Dec 11, 2014 | 11.24 | 11.24 | 11.17 | 11.17 | 117,986 | +0.01(+0.05%) |
Dec 10, 2014 | 11.24 | 11.24 | 11.16 | 11.16 | 91,017 | -0.04(-0.37%) |
Dec 09, 2014 | 11.25 | 11.25 | 11.18 | 11.20 | 122,899 | -0.01(-0.13%) |
Dec 08, 2014 | 11.23 | 11.23 | 11.20 | 11.22 | 41,803 | +0.01(+0.08%) |
Dec 05, 2014 | 11.22 | 11.22 | 11.18 | 11.21 | 47,496 | +0.00(+0.00%) |
Dec 04, 2014 | 11.24 | 11.24 | 11.19 | 11.21 | 99,919 | -0.01(-0.11%) |
Dec 03, 2014 | 11.22 | 11.25 | 11.19 | 11.22 | 135,934 | -0.02(-0.15%) |
Dec 02, 2014 | 11.23 | 11.25 | 11.22 | 11.24 | 78,546 | -0.02(-0.21%) |
Dec 01, 2014 | 11.23 | 11.28 | 11.23 | 11.26 | 82,949 | +0.01(+0.05%) |
Nov 28, 2014 | 11.23 | 11.27 | 11.23 | 11.25 | 11,661 | -0.01(-0.05%) |
Nov 26, 2014 | 11.25 | 11.26 | 11.26 | 11.26 | 198,233 | +0.01(+0.10%) |
Nov 25, 2014 | 11.25 | 11.25 | 11.21 | 11.25 | 91,993 | +0.02(+0.16%) |
Nov 24, 2014 | 11.19 | 11.23 | 11.19 | 11.23 | 129,652 | +0.01(+0.08%) |
Nov 21, 2014 | 11.24 | 11.25 | 11.21 | 11.22 | 331,173 | +0.02(+0.16%) |
Nov 20, 2014 | 11.18 | 11.22 | 11.18 | 11.20 | 81,381 | -0.02(-0.16%) |
Nov 19, 2014 | 11.22 | 11.23 | 11.20 | 11.22 | 62,985 | -0.02(-0.21%) |
Nov 18, 2014 | 11.22 | 11.24 | 11.20 | 11.24 | 43,784 | +0.02(+0.16%) |
Nov 17, 2014 | 11.23 | 11.23 | 11.18 | 11.23 | 83,532 | +0.03(+0.28%) |
Nov 14, 2014 | 11.17 | 11.20 | 11.17 | 11.20 | 35,174 | -0.00(-0.02%) |
Nov 13, 2014 | 11.43 | 11.43 | 11.17 | 11.20 | 43,373 | -0.01(-0.10%) |
Nov 12, 2014 | 11.73 | 11.73 | 11.17 | 11.21 | 38,717 | +0.01(+0.05%) |
Nov 11, 2014 | 11.20 | 11.20 | 11.16 | 11.20 | 34,714 | +0.00(+0.00%) |
Nov 10, 2014 | 11.24 | 11.24 | 11.16 | 11.20 | 48,569 | -0.01(-0.05%) |
Nov 07, 2014 | 11.44 | 11.44 | 11.17 | 11.21 | 55,627 | +0.03(+0.26%) |
Nov 06, 2014 | 11.19 | 11.20 | 11.15 | 11.18 | 65,949 | +0.00(+0.03%) |
Nov 05, 2014 | 11.26 | 11.26 | 11.17 | 11.18 | 53,977 | -0.02(-0.19%) |
Nov 04, 2014 | 11.23 | 11.24 | 11.17 | 11.20 | 595,343 | -0.01(-0.10%) |