Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.34 | 10.75 | 10.26 | 10.31 | 18,300 | -0.17(-1.58%) |
Jan 29, 2015 | 10.62 | 10.80 | 10.48 | 10.48 | 2,316 | -0.42(-3.85%) |
Jan 28, 2015 | 10.90 | 10.90 | 10.90 | 10.90 | 359 | +0.34(+3.24%) |
Jan 27, 2015 | 10.56 | 10.56 | 10.56 | 10.56 | 172 | -0.24(-2.26%) |
Jan 26, 2015 | 10.87 | 11.30 | 10.60 | 10.80 | 2,844 | -0.18(-1.60%) |
Jan 23, 2015 | 10.99 | 10.99 | 10.98 | 10.98 | 557 | -0.01(-0.09%) |
Jan 22, 2015 | 10.92 | 10.99 | 10.91 | 10.99 | 1,736 | +0.00(+0.00%) |
Jan 21, 2015 | 10.74 | 10.99 | 10.57 | 10.99 | 3,376 | +0.12(+1.08%) |
Jan 20, 2015 | 10.96 | 10.96 | 10.29 | 10.87 | 17,012 | +0.06(+0.54%) |
Jan 15, 2015 | 11.24 | 10.81 | 10.81 | 10.81 | 1,022 | -0.55(-4.82%) |
Jan 14, 2015 | 11.49 | 11.60 | 11.24 | 11.36 | 3,441 | +0.06(+0.52%) |
Jan 13, 2015 | 11.24 | 11.43 | 11.10 | 11.30 | 11,774 | -0.09(-0.77%) |
Jan 09, 2015 | 11.60 | 11.39 | 11.39 | 11.39 | 511 | -0.31(-2.67%) |
Jan 08, 2015 | 11.70 | 11.70 | 11.70 | 11.70 | 238 | +0.00(+0.00%) |
Jan 07, 2015 | 11.60 | 11.73 | 11.60 | 11.70 | 769 | +0.23(+1.97%) |
Jan 06, 2015 | 11.55 | 11.71 | 11.22 | 11.48 | 3,820 | -0.32(-2.75%) |
Jan 05, 2015 | 11.80 | 11.80 | 11.80 | 11.80 | 106 | -0.06(-0.50%) |
Jan 02, 2015 | 11.90 | 11.90 | 11.36 | 11.86 | 1,083 | +0.04(+0.33%) |
Dec 31, 2014 | 11.19 | 11.82 | 11.82 | 11.82 | 1,329 | +0.02(+0.17%) |
Dec 30, 2014 | 11.95 | 11.95 | 11.14 | 11.80 | 19,562 | -0.05(-0.40%) |
Dec 29, 2014 | 11.46 | 11.88 | 11.45 | 11.85 | 1,537 | -0.14(-1.16%) |
Dec 26, 2014 | 11.19 | 12.05 | 11.19 | 11.99 | 1,659 | +0.65(+5.69%) |
Dec 24, 2014 | 11.12 | 11.34 | 11.34 | 11.34 | 1,636 | +0.05(+0.43%) |
Dec 23, 2014 | 11.53 | 11.59 | 11.12 | 11.29 | 3,195 | +0.31(+2.85%) |
Dec 22, 2014 | 11.40 | 11.56 | 10.77 | 10.98 | 4,226 | +0.13(+1.17%) |
Dec 19, 2014 | 11.79 | 11.90 | 10.54 | 10.85 | 30,965 | -0.73(-6.33%) |
Dec 18, 2014 | 11.78 | 11.98 | 11.32 | 11.58 | 4,342 | -0.20(-1.66%) |
Dec 17, 2014 | 12.36 | 12.36 | 11.68 | 11.78 | 12,161 | -0.18(-1.47%) |
Dec 16, 2014 | 12.40 | 12.42 | 11.50 | 11.96 | 11,923 | -0.02(-0.16%) |
Dec 15, 2014 | 11.90 | 12.10 | 11.55 | 11.98 | 20,299 | +0.44(+3.81%) |
Dec 12, 2014 | 11.67 | 12.21 | 11.54 | 11.54 | 20,208 | -0.34(-2.88%) |
Dec 11, 2014 | 11.96 | 11.96 | 11.88 | 11.88 | 443 | -0.17(-1.38%) |
Dec 09, 2014 | 12.23 | 12.39 | 11.56 | 12.04 | 102 | -0.18(-1.48%) |
Dec 08, 2014 | 11.93 | 12.42 | 11.67 | 12.22 | 10,138 | +0.10(+0.85%) |
Dec 05, 2014 | 12.25 | 12.25 | 12.12 | 12.12 | 685 | -0.01(-0.08%) |
Dec 04, 2014 | 11.63 | 12.13 | 11.60 | 12.13 | 2,639 | +0.55(+4.73%) |
Dec 03, 2014 | 11.49 | 11.90 | 11.49 | 11.58 | 617 | -0.17(-1.41%) |
Dec 01, 2014 | 11.49 | 11.75 | 11.75 | 11.75 | 3,081 | +0.24(+2.12%) |
Nov 28, 2014 | 11.68 | 11.82 | 11.51 | 11.51 | 1,665 | -0.71(-5.82%) |
Nov 26, 2014 | 11.68 | 12.22 | 12.22 | 12.22 | 4,622 | +0.39(+3.29%) |
Nov 25, 2014 | 11.29 | 12.36 | 11.29 | 11.83 | 7,292 | +0.09(+0.75%) |
Nov 24, 2014 | 12.15 | 12.15 | 11.54 | 11.74 | 4,938 | -0.26(-2.14%) |
Nov 21, 2014 | 12.23 | 12.35 | 11.48 | 12.00 | 6,061 | +0.03(+0.27%) |
Nov 20, 2014 | 11.68 | 12.08 | 11.68 | 11.96 | 1,132 | +0.27(+2.33%) |
Nov 18, 2014 | 11.97 | 12.00 | 11.69 | 11.69 | 60 | -0.39(-3.22%) |
Nov 17, 2014 | 12.06 | 12.32 | 12.06 | 12.08 | 2,483 | +0.01(+0.08%) |
Nov 13, 2014 | 12.07 | 12.07 | 12.07 | 12.07 | 205 | +0.03(+0.26%) |
Nov 12, 2014 | 11.95 | 12.07 | 11.94 | 12.04 | 1,151 | +0.10(+0.88%) |
Nov 11, 2014 | 11.97 | 12.09 | 11.89 | 11.94 | 1,970 | +0.05(+0.41%) |
Nov 10, 2014 | 11.74 | 12.17 | 11.74 | 11.89 | 2,575 | +0.36(+3.13%) |
Nov 07, 2014 | 10.71 | 11.63 | 10.71 | 11.53 | 31,831 | +0.92(+8.62%) |
Nov 06, 2014 | 10.82 | 10.82 | 10.61 | 10.61 | 2,376 | +0.08(+0.74%) |
Nov 05, 2014 | 10.79 | 10.79 | 10.52 | 10.53 | 2,718 | -0.24(-2.26%) |