Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.22 | 11.48 | 11.02 | 11.03 | 96,284 | -0.38(-3.32%) |
Jan 29, 2015 | 11.16 | 11.41 | 11.12 | 11.40 | 31,203 | +0.31(+2.81%) |
Jan 28, 2015 | 11.37 | 11.52 | 11.00 | 11.09 | 271,567 | -0.29(-2.53%) |
Jan 27, 2015 | 11.35 | 11.41 | 11.25 | 11.38 | 40,771 | +0.02(+0.21%) |
Jan 26, 2015 | 11.38 | 11.49 | 11.35 | 11.36 | 18,278 | -0.06(-0.50%) |
Jan 23, 2015 | 11.48 | 11.52 | 11.36 | 11.41 | 21,472 | -0.09(-0.82%) |
Jan 22, 2015 | 11.52 | 11.71 | 11.38 | 11.51 | 54,900 | +0.05(+0.45%) |
Jan 21, 2015 | 11.52 | 11.59 | 11.46 | 11.46 | 37,086 | -0.02(-0.17%) |
Jan 20, 2015 | 11.56 | 11.70 | 11.38 | 11.48 | 59,601 | +0.00(+0.04%) |
Jan 16, 2015 | 11.40 | 11.64 | 11.31 | 11.47 | 114,387 | +0.09(+0.83%) |
Jan 15, 2015 | 11.48 | 11.68 | 11.31 | 11.38 | 48,302 | -0.11(-0.95%) |
Jan 14, 2015 | 11.55 | 11.71 | 11.48 | 11.48 | 41,431 | -0.24(-2.06%) |
Jan 13, 2015 | 11.73 | 11.99 | 11.66 | 11.73 | 37,418 | -0.05(-0.40%) |
Jan 12, 2015 | 12.02 | 12.02 | 11.58 | 11.77 | 40,826 | -0.31(-2.54%) |
Jan 09, 2015 | 12.26 | 12.26 | 11.92 | 12.08 | 67,967 | -0.25(-2.03%) |
Jan 08, 2015 | 12.38 | 12.74 | 12.17 | 12.33 | 52,959 | -0.21(-1.70%) |
Jan 07, 2015 | 12.44 | 12.67 | 12.39 | 12.54 | 15,764 | +0.14(+1.14%) |
Jan 06, 2015 | 12.63 | 12.74 | 12.36 | 12.40 | 25,973 | -0.22(-1.72%) |
Jan 05, 2015 | 12.72 | 12.72 | 12.23 | 12.62 | 46,384 | -0.25(-1.91%) |
Jan 02, 2015 | 13.33 | 13.33 | 12.58 | 12.87 | 20,298 | -0.46(-3.45%) |
Dec 31, 2014 | 13.45 | 13.33 | 13.33 | 13.33 | 20,223 | +0.11(+0.82%) |
Dec 30, 2014 | 13.49 | 13.75 | 12.93 | 13.22 | 33,473 | -0.32(-2.39%) |
Dec 29, 2014 | 13.41 | 13.70 | 13.07 | 13.54 | 26,361 | +0.06(+0.45%) |
Dec 26, 2014 | 12.96 | 13.51 | 12.87 | 13.48 | 19,925 | +0.52(+4.02%) |
Dec 24, 2014 | 12.94 | 12.96 | 12.96 | 12.96 | 31,080 | -0.16(-1.25%) |
Dec 23, 2014 | 12.68 | 13.30 | 12.68 | 13.12 | 21,413 | +0.46(+3.63%) |
Dec 22, 2014 | 12.88 | 12.88 | 12.07 | 12.66 | 26,329 | -0.14(-1.06%) |
Dec 19, 2014 | 12.77 | 13.13 | 12.77 | 12.80 | 95,763 | -0.04(-0.33%) |
Dec 18, 2014 | 12.73 | 12.84 | 12.38 | 12.84 | 46,221 | +0.17(+1.37%) |
Dec 17, 2014 | 12.09 | 12.67 | 11.86 | 12.67 | 41,546 | +0.56(+4.62%) |
Dec 16, 2014 | 11.79 | 12.30 | 11.33 | 12.11 | 26,056 | +0.27(+2.26%) |
Dec 15, 2014 | 12.11 | 12.11 | 11.54 | 11.84 | 31,547 | -0.08(-0.71%) |
Dec 12, 2014 | 12.06 | 12.50 | 11.92 | 11.93 | 20,177 | -0.31(-2.53%) |
Dec 11, 2014 | 12.30 | 12.30 | 11.97 | 12.24 | 38,003 | -0.06(-0.46%) |
Dec 10, 2014 | 12.52 | 12.58 | 12.20 | 12.29 | 32,883 | -0.35(-2.79%) |
Dec 09, 2014 | 11.77 | 12.68 | 11.73 | 12.65 | 32,892 | +0.71(+5.94%) |
Dec 08, 2014 | 12.13 | 12.18 | 11.80 | 11.94 | 21,305 | -0.22(-1.82%) |
Dec 05, 2014 | 11.61 | 12.19 | 11.61 | 12.16 | 32,500 | +0.54(+4.61%) |
Dec 04, 2014 | 12.18 | 12.18 | 11.57 | 11.62 | 27,059 | -0.55(-4.55%) |
Dec 03, 2014 | 11.95 | 12.29 | 11.92 | 12.18 | 22,239 | +0.16(+1.29%) |
Dec 02, 2014 | 11.63 | 12.02 | 11.44 | 12.02 | 30,220 | +0.40(+3.44%) |
Dec 01, 2014 | 11.91 | 11.97 | 11.60 | 11.62 | 28,138 | -0.25(-2.14%) |
Nov 28, 2014 | 12.26 | 12.26 | 11.87 | 11.88 | 11,123 | -0.47(-3.80%) |
Nov 26, 2014 | 12.31 | 12.34 | 12.34 | 12.34 | 6,599 | +0.02(+0.19%) |
Nov 25, 2014 | 12.41 | 12.41 | 12.29 | 12.32 | 11,348 | -0.01(-0.08%) |
Nov 24, 2014 | 12.24 | 12.33 | 12.18 | 12.33 | 28,149 | +0.08(+0.61%) |
Nov 21, 2014 | 12.48 | 12.48 | 12.14 | 12.26 | 34,184 | -0.03(-0.23%) |
Nov 20, 2014 | 11.95 | 12.30 | 11.95 | 12.28 | 36,762 | +0.24(+2.03%) |
Nov 19, 2014 | 12.21 | 12.21 | 11.98 | 12.04 | 22,384 | -0.13(-1.04%) |
Nov 18, 2014 | 12.14 | 12.39 | 11.84 | 12.17 | 34,712 | +0.13(+1.09%) |
Nov 17, 2014 | 12.08 | 12.28 | 11.98 | 12.03 | 31,104 | -0.10(-0.81%) |
Nov 14, 2014 | 12.27 | 12.35 | 12.05 | 12.13 | 32,083 | -0.14(-1.15%) |
Nov 13, 2014 | 12.43 | 12.49 | 12.21 | 12.27 | 33,426 | -0.15(-1.21%) |
Nov 12, 2014 | 12.44 | 12.53 | 12.34 | 12.42 | 22,759 | -0.03(-0.23%) |
Nov 11, 2014 | 12.57 | 12.57 | 12.42 | 12.45 | 42,323 | -0.09(-0.71%) |
Nov 10, 2014 | 12.11 | 12.59 | 12.11 | 12.54 | 49,344 | +0.51(+4.22%) |
Nov 07, 2014 | 12.42 | 12.58 | 12.02 | 12.03 | 75,926 | -0.38(-3.06%) |
Nov 06, 2014 | 12.23 | 12.43 | 11.79 | 12.42 | 35,123 | +0.19(+1.58%) |
Nov 05, 2014 | 12.34 | 12.51 | 12.13 | 12.22 | 33,616 | -0.06(-0.50%) |
Nov 04, 2014 | 12.08 | 12.30 | 11.75 | 12.28 | 32,598 | +0.11(+0.89%) |