Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.52 | 11.71 | 11.47 | 11.54 | 691,834 | -0.30(-2.56%) |
Jan 29, 2015 | 11.82 | 11.90 | 11.71 | 11.85 | 653,138 | +0.02(+0.19%) |
Jan 28, 2015 | 12.03 | 12.21 | 11.81 | 11.82 | 451,223 | -0.23(-1.95%) |
Jan 27, 2015 | 12.02 | 12.12 | 11.91 | 12.06 | 732,196 | -0.10(-0.81%) |
Jan 26, 2015 | 12.10 | 12.16 | 12.01 | 12.16 | 420,713 | -0.01(-0.06%) |
Jan 23, 2015 | 12.44 | 12.44 | 12.07 | 12.16 | 331,557 | -0.22(-1.77%) |
Jan 22, 2015 | 12.23 | 12.41 | 12.12 | 12.38 | 896,962 | +0.26(+2.12%) |
Jan 21, 2015 | 11.76 | 12.13 | 11.60 | 12.13 | 752,520 | +0.42(+3.60%) |
Jan 20, 2015 | 11.75 | 11.78 | 11.58 | 11.71 | 524,996 | -0.11(-0.96%) |
Jan 16, 2015 | 11.72 | 11.82 | 11.63 | 11.82 | 661,471 | +0.13(+1.10%) |
Jan 15, 2015 | 11.78 | 11.90 | 11.66 | 11.69 | 563,362 | -0.09(-0.77%) |
Jan 14, 2015 | 11.76 | 11.84 | 11.68 | 11.78 | 526,827 | -0.12(-1.01%) |
Jan 13, 2015 | 11.91 | 12.05 | 11.82 | 11.90 | 429,588 | +0.05(+0.38%) |
Jan 12, 2015 | 11.86 | 11.86 | 11.77 | 11.86 | 206,881 | -0.02(-0.19%) |
Jan 09, 2015 | 11.94 | 11.94 | 11.83 | 11.88 | 452,679 | -0.08(-0.63%) |
Jan 08, 2015 | 11.96 | 12.05 | 11.87 | 11.96 | 373,108 | +0.05(+0.44%) |
Jan 07, 2015 | 11.92 | 11.99 | 11.82 | 11.90 | 346,856 | +0.08(+0.70%) |
Jan 06, 2015 | 11.87 | 11.99 | 11.77 | 11.82 | 349,099 | +0.00(+0.00%) |
Jan 05, 2015 | 11.91 | 12.05 | 11.81 | 11.82 | 602,860 | -0.32(-2.61%) |
Jan 02, 2015 | 12.00 | 12.17 | 12.00 | 12.14 | 277,919 | +0.05(+0.44%) |
Dec 31, 2014 | 12.25 | 12.08 | 12.08 | 12.08 | 306,189 | -0.11(-0.87%) |
Dec 30, 2014 | 12.37 | 12.42 | 12.16 | 12.19 | 279,759 | -0.17(-1.34%) |
Dec 29, 2014 | 12.20 | 12.44 | 12.14 | 12.35 | 286,944 | +0.20(+1.67%) |
Dec 26, 2014 | 12.23 | 12.32 | 12.14 | 12.15 | 175,834 | -0.04(-0.31%) |
Dec 24, 2014 | 12.11 | 12.19 | 12.19 | 12.19 | 319,720 | +0.12(+1.00%) |
Dec 23, 2014 | 11.86 | 12.08 | 11.84 | 12.07 | 341,842 | +0.20(+1.72%) |
Dec 22, 2014 | 11.83 | 11.89 | 11.76 | 11.86 | 426,505 | +0.08(+0.70%) |
Dec 19, 2014 | 11.72 | 11.83 | 11.72 | 11.78 | 1,328,530 | +0.07(+0.58%) |
Dec 18, 2014 | 11.72 | 11.83 | 11.64 | 11.71 | 451,743 | +0.11(+0.97%) |
Dec 17, 2014 | 11.34 | 11.72 | 11.33 | 11.60 | 863,440 | +0.24(+2.12%) |
Dec 16, 2014 | 11.34 | 11.55 | 11.24 | 11.36 | 562,460 | -0.13(-1.12%) |
Dec 15, 2014 | 11.74 | 11.76 | 11.36 | 11.49 | 664,963 | -0.21(-1.80%) |
Dec 12, 2014 | 11.92 | 11.95 | 11.68 | 11.70 | 631,959 | -0.23(-1.96%) |
Dec 11, 2014 | 12.11 | 12.11 | 11.88 | 11.93 | 602,512 | -0.19(-1.55%) |
Dec 10, 2014 | 12.32 | 12.32 | 12.11 | 12.12 | 946,391 | -0.20(-1.65%) |
Dec 09, 2014 | 12.37 | 12.37 | 11.96 | 12.32 | 763,030 | -0.20(-1.63%) |
Dec 08, 2014 | 12.52 | 12.63 | 12.47 | 12.53 | 358,035 | -0.02(-0.18%) |
Dec 05, 2014 | 12.47 | 12.55 | 12.45 | 12.55 | 426,491 | +0.03(+0.24%) |
Dec 04, 2014 | 12.51 | 12.57 | 12.44 | 12.52 | 523,225 | -0.02(-0.18%) |
Dec 03, 2014 | 12.48 | 12.57 | 12.41 | 12.54 | 567,667 | +0.06(+0.48%) |
Dec 02, 2014 | 12.50 | 12.50 | 12.35 | 12.48 | 695,871 | +0.00(+0.00%) |
Dec 01, 2014 | 12.60 | 12.66 | 12.43 | 12.48 | 1,016,339 | -0.17(-1.31%) |
Nov 28, 2014 | 12.57 | 12.66 | 12.51 | 12.65 | 632,135 | -0.09(-0.71%) |
Nov 26, 2014 | 12.72 | 12.74 | 12.74 | 12.74 | 908,617 | +0.12(+0.96%) |
Nov 25, 2014 | 12.71 | 12.76 | 12.57 | 12.62 | 1,077,921 | -0.02(-0.18%) |
Nov 24, 2014 | 12.81 | 12.81 | 12.60 | 12.64 | 625,963 | -0.19(-1.47%) |
Nov 21, 2014 | 12.60 | 12.86 | 12.55 | 12.83 | 827,498 | +0.37(+2.96%) |
Nov 20, 2014 | 12.40 | 12.51 | 12.32 | 12.46 | 616,241 | +0.06(+0.49%) |
Nov 19, 2014 | 12.23 | 12.44 | 12.15 | 12.40 | 695,487 | +0.12(+0.98%) |
Nov 18, 2014 | 12.05 | 12.29 | 12.05 | 12.28 | 615,227 | +0.21(+1.75%) |
Nov 17, 2014 | 11.90 | 12.14 | 11.89 | 12.07 | 1,029,426 | +0.17(+1.39%) |
Nov 14, 2014 | 11.87 | 11.96 | 11.85 | 11.90 | 799,235 | +0.00(+0.00%) |
Nov 13, 2014 | 11.95 | 11.96 | 11.86 | 11.90 | 917,112 | -0.05(-0.38%) |
Nov 12, 2014 | 11.92 | 12.01 | 11.86 | 11.95 | 968,587 | +0.01(+0.06%) |
Nov 11, 2014 | 11.86 | 11.96 | 11.83 | 11.94 | 309,067 | +0.05(+0.38%) |
Nov 10, 2014 | 11.90 | 11.97 | 11.84 | 11.89 | 475,049 | +0.02(+0.19%) |
Nov 07, 2014 | 11.77 | 11.88 | 11.77 | 11.87 | 1,185,762 | +0.07(+0.58%) |
Nov 06, 2014 | 11.88 | 11.95 | 11.73 | 11.80 | 694,534 | -0.20(-1.70%) |
Nov 05, 2014 | 12.01 | 12.05 | 11.93 | 12.01 | 386,079 | +0.02(+0.13%) |
Nov 04, 2014 | 12.02 | 12.10 | 11.96 | 11.99 | 435,402 | -0.09(-0.75%) |