Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.92 | 11.94 | 11.85 | 11.85 | 13,539 | -0.22(-1.85%) |
Jan 29, 2015 | 12.07 | 12.08 | 11.97 | 12.07 | 5,043 | +0.04(+0.32%) |
Jan 28, 2015 | 12.14 | 12.14 | 12.03 | 12.03 | 9,918 | -0.11(-0.89%) |
Jan 27, 2015 | 12.10 | 12.14 | 12.09 | 12.14 | 8,474 | -0.02(-0.13%) |
Jan 26, 2015 | 12.17 | 12.17 | 12.12 | 12.16 | 12,149 | -0.07(-0.57%) |
Jan 23, 2015 | 12.24 | 12.29 | 12.23 | 12.23 | 3,685 | +0.01(+0.06%) |
Jan 22, 2015 | 12.09 | 12.22 | 12.09 | 12.22 | 21,971 | +0.19(+1.59%) |
Jan 21, 2015 | 11.93 | 12.05 | 11.93 | 12.03 | 24,614 | +0.12(+1.04%) |
Jan 20, 2015 | 11.96 | 11.97 | 11.86 | 11.90 | 21,653 | -0.03(-0.27%) |
Jan 16, 2015 | 11.83 | 11.94 | 11.83 | 11.94 | 3,176 | +0.10(+0.86%) |
Jan 15, 2015 | 11.85 | 11.85 | 11.83 | 11.83 | 1,820 | +0.02(+0.20%) |
Jan 14, 2015 | 11.77 | 11.81 | 11.76 | 11.81 | 25,533 | -0.04(-0.33%) |
Jan 13, 2015 | 11.92 | 11.95 | 11.82 | 11.85 | 7,941 | +0.03(+0.26%) |
Jan 12, 2015 | 11.90 | 11.90 | 11.80 | 11.82 | 23,010 | -0.11(-0.90%) |
Jan 09, 2015 | 11.92 | 11.93 | 11.87 | 11.93 | 4,958 | -0.06(-0.53%) |
Jan 08, 2015 | 11.93 | 12.03 | 11.93 | 11.99 | 27,380 | +0.17(+1.45%) |
Jan 07, 2015 | 11.77 | 11.84 | 11.77 | 11.82 | 19,787 | +0.15(+1.25%) |
Jan 06, 2015 | 11.72 | 11.73 | 11.65 | 11.67 | 18,627 | -0.05(-0.47%) |
Jan 05, 2015 | 11.93 | 11.93 | 11.72 | 11.73 | 303,150 | -0.30(-2.49%) |
Jan 02, 2015 | 12.13 | 12.13 | 11.99 | 12.03 | 3,624 | -0.12(-0.95%) |
Dec 31, 2014 | 12.19 | 12.14 | 12.14 | 12.14 | 8,452 | -0.06(-0.47%) |
Dec 30, 2014 | 12.18 | 12.25 | 12.17 | 12.20 | 34,016 | +0.01(+0.09%) |
Dec 29, 2014 | 12.21 | 12.23 | 12.14 | 12.19 | 16,322 | +0.06(+0.53%) |
Dec 26, 2014 | 12.14 | 12.21 | 12.11 | 12.12 | 5,304 | +0.06(+0.47%) |
Dec 23, 2014 | 12.08 | 12.07 | 12.07 | 12.07 | 7,475 | -0.04(-0.37%) |
Dec 22, 2014 | 12.06 | 12.13 | 12.05 | 12.11 | 27,390 | +0.08(+0.63%) |
Dec 19, 2014 | 11.92 | 12.04 | 11.92 | 12.04 | 103,947 | +0.09(+0.75%) |
Dec 18, 2014 | 11.98 | 11.98 | 11.93 | 11.95 | 5,865 | +0.14(+1.20%) |
Dec 17, 2014 | 11.56 | 11.81 | 11.56 | 11.81 | 52,150 | +0.24(+2.08%) |
Dec 16, 2014 | 11.56 | 11.70 | 11.47 | 11.57 | 28,289 | -0.14(-1.22%) |
Dec 15, 2014 | 11.87 | 11.87 | 11.69 | 11.71 | 30,908 | -0.23(-1.94%) |
Dec 12, 2014 | 12.02 | 12.04 | 11.94 | 11.94 | 4,824 | -0.11(-0.93%) |
Dec 11, 2014 | 12.05 | 12.09 | 12.05 | 12.05 | 15,813 | -0.04(-0.37%) |
Dec 10, 2014 | 12.14 | 12.19 | 12.10 | 12.10 | 16,122 | +0.04(+0.37%) |
Dec 09, 2014 | 11.99 | 12.06 | 11.99 | 12.05 | 6,183 | +0.06(+0.47%) |
Dec 08, 2014 | 12.10 | 12.10 | 11.99 | 12.00 | 15,966 | -0.13(-1.08%) |
Dec 05, 2014 | 12.17 | 12.17 | 12.10 | 12.13 | 2,297 | -0.04(-0.30%) |
Dec 04, 2014 | 12.17 | 12.18 | 12.12 | 12.16 | 2,764 | -0.08(-0.62%) |
Dec 03, 2014 | 12.28 | 12.30 | 12.24 | 12.24 | 4,525 | -0.05(-0.43%) |
Dec 02, 2014 | 12.34 | 12.42 | 12.29 | 12.29 | 604,581 | -0.06(-0.48%) |
Dec 01, 2014 | 12.49 | 12.49 | 12.35 | 12.35 | 12,030 | -0.25(-1.96%) |
Nov 28, 2014 | 12.68 | 12.68 | 12.55 | 12.60 | 8,133 | -0.15(-1.17%) |
Nov 26, 2014 | 12.73 | 12.75 | 12.75 | 12.75 | 16,419 | +0.06(+0.45%) |
Nov 25, 2014 | 12.66 | 12.76 | 12.63 | 12.69 | 13,016 | +0.04(+0.28%) |
Nov 24, 2014 | 12.72 | 12.72 | 12.61 | 12.66 | 5,506 | -0.05(-0.43%) |
Nov 21, 2014 | 12.74 | 12.76 | 12.63 | 12.71 | 13,741 | +0.19(+1.50%) |
Nov 20, 2014 | 12.59 | 12.59 | 12.53 | 12.53 | 3,420 | -0.11(-0.89%) |
Nov 19, 2014 | 12.68 | 12.69 | 12.56 | 12.64 | 54,128 | +0.04(+0.30%) |
Nov 18, 2014 | 12.65 | 12.65 | 12.59 | 12.60 | 12,872 | +0.12(+0.96%) |
Nov 17, 2014 | 12.46 | 12.51 | 12.46 | 12.48 | 16,077 | -0.07(-0.60%) |
Nov 14, 2014 | 12.47 | 12.56 | 12.47 | 12.56 | 11,333 | +0.02(+0.18%) |
Nov 13, 2014 | 12.50 | 12.54 | 12.50 | 12.53 | 12,712 | +0.07(+0.54%) |
Nov 12, 2014 | 12.74 | 12.74 | 12.47 | 12.47 | 148,216 | -0.03(-0.26%) |
Nov 11, 2014 | 12.40 | 12.51 | 12.40 | 12.50 | 11,921 | +0.09(+0.69%) |
Nov 10, 2014 | 12.59 | 12.59 | 12.41 | 12.41 | 1,871 | -0.05(-0.42%) |
Nov 07, 2014 | 12.34 | 12.47 | 12.34 | 12.47 | 9,759 | +0.02(+0.18%) |
Nov 06, 2014 | 12.53 | 12.53 | 12.42 | 12.44 | 7,651 | -0.03(-0.24%) |
Nov 05, 2014 | 12.46 | 12.50 | 12.41 | 12.47 | 30,451 | -0.02(-0.13%) |
Nov 04, 2014 | 12.46 | 12.51 | 12.46 | 12.49 | 53,900 | -0.09(-0.70%) |