Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.70 | 11.87 | 11.67 | 11.74 | 146,070 | +0.05(+0.47%) |
Jan 29, 2015 | 11.61 | 11.69 | 11.60 | 11.68 | 109,950 | +0.07(+0.60%) |
Jan 28, 2015 | 11.68 | 11.69 | 11.58 | 11.61 | 92,968 | -0.05(-0.47%) |
Jan 27, 2015 | 11.52 | 11.68 | 11.50 | 11.67 | 158,562 | +0.14(+1.20%) |
Jan 26, 2015 | 11.54 | 11.55 | 11.52 | 11.53 | 109,362 | +0.03(+0.26%) |
Jan 23, 2015 | 11.51 | 11.54 | 11.47 | 11.50 | 114,293 | -0.00(-0.04%) |
Jan 22, 2015 | 11.58 | 11.58 | 11.51 | 11.51 | 120,258 | +0.00(+0.04%) |
Jan 21, 2015 | 11.56 | 11.58 | 11.48 | 11.50 | 143,132 | -0.00(-0.04%) |
Jan 20, 2015 | 11.53 | 11.53 | 11.47 | 11.51 | 124,226 | +0.05(+0.43%) |
Jan 16, 2015 | 11.41 | 11.48 | 11.39 | 11.46 | 139,211 | +0.00(+0.00%) |
Jan 15, 2015 | 11.42 | 11.46 | 11.39 | 11.46 | 149,008 | +0.09(+0.82%) |
Jan 14, 2015 | 11.37 | 11.43 | 11.31 | 11.36 | 138,597 | -0.02(-0.22%) |
Jan 13, 2015 | 11.38 | 11.42 | 11.32 | 11.39 | 128,818 | +0.02(+0.17%) |
Jan 12, 2015 | 11.42 | 11.42 | 11.34 | 11.37 | 83,717 | +0.00(+0.04%) |
Jan 09, 2015 | 11.41 | 11.42 | 11.32 | 11.36 | 98,471 | +0.00(+0.00%) |
Jan 08, 2015 | 11.34 | 11.39 | 11.31 | 11.36 | 149,873 | +0.01(+0.13%) |
Jan 07, 2015 | 11.30 | 11.39 | 11.25 | 11.35 | 105,081 | +0.13(+1.14%) |
Jan 06, 2015 | 11.19 | 11.22 | 11.11 | 11.22 | 123,731 | -0.01(-0.09%) |
Jan 05, 2015 | 11.06 | 11.23 | 11.06 | 11.23 | 131,343 | +0.08(+0.75%) |
Jan 02, 2015 | 11.06 | 11.16 | 11.04 | 11.15 | 183,036 | +0.21(+1.93%) |
Dec 31, 2014 | 11.19 | 10.94 | 10.94 | 10.94 | 208,352 | -0.16(-1.46%) |
Dec 30, 2014 | 11.13 | 11.15 | 11.06 | 11.10 | 181,905 | +0.00(+0.00%) |
Dec 29, 2014 | 11.20 | 11.23 | 11.06 | 11.10 | 208,554 | -0.06(-0.53%) |
Dec 26, 2014 | 11.25 | 11.28 | 11.10 | 11.16 | 115,122 | -0.03(-0.26%) |
Dec 24, 2014 | 11.24 | 11.19 | 11.19 | 11.19 | 32,555 | -0.02(-0.17%) |
Dec 23, 2014 | 11.14 | 11.24 | 11.14 | 11.21 | 138,943 | +0.06(+0.57%) |
Dec 22, 2014 | 11.20 | 11.24 | 11.11 | 11.14 | 131,593 | -0.09(-0.79%) |
Dec 19, 2014 | 11.27 | 11.31 | 11.18 | 11.23 | 195,401 | -0.03(-0.31%) |
Dec 18, 2014 | 11.29 | 11.34 | 11.16 | 11.26 | 181,067 | +0.10(+0.92%) |
Dec 17, 2014 | 11.11 | 11.39 | 11.09 | 11.16 | 178,866 | +0.06(+0.53%) |
Dec 16, 2014 | 11.13 | 11.22 | 11.09 | 11.10 | 148,975 | -0.03(-0.31%) |
Dec 15, 2014 | 11.22 | 11.22 | 11.06 | 11.14 | 217,394 | +0.03(+0.26%) |
Dec 12, 2014 | 11.13 | 11.28 | 11.10 | 11.11 | 121,446 | -0.12(-1.09%) |
Dec 11, 2014 | 11.09 | 11.29 | 11.08 | 11.23 | 93,960 | +0.08(+0.74%) |
Dec 10, 2014 | 11.27 | 11.32 | 11.14 | 11.15 | 143,330 | -0.05(-0.44%) |
Dec 09, 2014 | 11.18 | 11.25 | 11.12 | 11.20 | 130,463 | +0.02(+0.22%) |
Dec 08, 2014 | 11.39 | 11.39 | 11.09 | 11.17 | 214,117 | -0.10(-0.91%) |
Dec 05, 2014 | 11.44 | 11.49 | 11.27 | 11.27 | 233,109 | -0.21(-1.83%) |
Dec 04, 2014 | 11.55 | 11.59 | 11.48 | 11.48 | 152,169 | -0.05(-0.42%) |
Dec 03, 2014 | 11.55 | 11.59 | 11.50 | 11.53 | 160,559 | -0.03(-0.25%) |
Dec 02, 2014 | 11.54 | 11.56 | 11.43 | 11.56 | 163,110 | +0.00(+0.00%) |
Dec 01, 2014 | 11.47 | 11.57 | 11.38 | 11.56 | 158,764 | +0.02(+0.17%) |
Nov 28, 2014 | 11.46 | 11.55 | 11.44 | 11.54 | 41,350 | +0.10(+0.90%) |
Nov 26, 2014 | 11.38 | 11.44 | 11.44 | 11.44 | 123,753 | +0.10(+0.90%) |
Nov 25, 2014 | 11.34 | 11.34 | 11.29 | 11.34 | 95,814 | +0.03(+0.26%) |
Nov 24, 2014 | 11.27 | 11.35 | 11.27 | 11.31 | 113,824 | +0.01(+0.09%) |
Nov 21, 2014 | 11.42 | 11.42 | 11.29 | 11.30 | 124,603 | -0.03(-0.30%) |
Nov 20, 2014 | 11.32 | 11.41 | 11.29 | 11.33 | 230,705 | +0.01(+0.13%) |
Nov 19, 2014 | 11.41 | 11.42 | 11.27 | 11.32 | 167,665 | -0.08(-0.69%) |
Nov 18, 2014 | 11.34 | 11.46 | 11.30 | 11.40 | 144,609 | +0.05(+0.43%) |
Nov 17, 2014 | 11.28 | 11.35 | 11.22 | 11.35 | 175,573 | +0.06(+0.56%) |
Nov 14, 2014 | 11.21 | 11.32 | 11.21 | 11.28 | 129,853 | +0.06(+0.56%) |
Nov 13, 2014 | 11.22 | 11.23 | 11.17 | 11.22 | 127,866 | +0.01(+0.13%) |
Nov 12, 2014 | 11.17 | 11.22 | 11.16 | 11.21 | 67,233 | +0.05(+0.43%) |
Nov 11, 2014 | 11.16 | 11.24 | 11.15 | 11.16 | 152,628 | +0.01(+0.09%) |
Nov 10, 2014 | 11.15 | 11.17 | 11.14 | 11.15 | 70,884 | +0.01(+0.09%) |
Nov 07, 2014 | 11.14 | 11.19 | 11.13 | 11.14 | 136,846 | -0.00(-0.04%) |
Nov 06, 2014 | 11.12 | 11.15 | 11.12 | 11.14 | 125,921 | +0.03(+0.26%) |
Nov 05, 2014 | 11.11 | 11.13 | 11.10 | 11.11 | 109,328 | +0.03(+0.31%) |
Nov 04, 2014 | 11.12 | 11.12 | 11.05 | 11.08 | 95,834 | -0.03(-0.30%) |