Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.64 | 11.72 | 10.75 | 10.77 | 127,231 | -0.98(-8.34%) |
Jan 29, 2015 | 11.38 | 11.78 | 11.38 | 11.75 | 35,483 | +0.52(+4.63%) |
Jan 28, 2015 | 11.67 | 11.69 | 11.19 | 11.23 | 41,090 | -0.41(-3.52%) |
Jan 27, 2015 | 11.66 | 11.80 | 11.55 | 11.64 | 25,582 | -0.13(-1.10%) |
Jan 26, 2015 | 11.63 | 11.81 | 11.56 | 11.77 | 33,286 | +0.11(+0.94%) |
Jan 23, 2015 | 11.79 | 11.80 | 11.63 | 11.66 | 23,192 | -0.09(-0.77%) |
Jan 22, 2015 | 11.45 | 11.78 | 11.23 | 11.75 | 37,103 | +0.40(+3.52%) |
Jan 21, 2015 | 11.70 | 11.79 | 11.21 | 11.35 | 27,276 | -0.38(-3.24%) |
Jan 20, 2015 | 12.06 | 12.06 | 11.60 | 11.73 | 28,584 | -0.32(-2.66%) |
Jan 16, 2015 | 11.90 | 12.23 | 11.80 | 12.05 | 128,136 | +0.15(+1.26%) |
Jan 15, 2015 | 12.05 | 12.05 | 11.51 | 11.90 | 64,116 | -0.09(-0.75%) |
Jan 14, 2015 | 12.12 | 12.29 | 11.98 | 11.99 | 44,628 | -0.28(-2.28%) |
Jan 13, 2015 | 12.15 | 12.49 | 11.96 | 12.27 | 51,568 | +0.23(+1.91%) |
Jan 12, 2015 | 11.91 | 12.29 | 11.75 | 12.04 | 33,926 | +0.06(+0.50%) |
Jan 09, 2015 | 12.01 | 12.13 | 11.90 | 11.98 | 23,583 | -0.08(-0.66%) |
Jan 08, 2015 | 11.94 | 12.39 | 11.63 | 12.06 | 178,722 | +0.23(+1.94%) |
Jan 07, 2015 | 11.71 | 12.06 | 11.56 | 11.83 | 78,965 | +0.18(+1.55%) |
Jan 06, 2015 | 11.53 | 11.80 | 10.95 | 11.65 | 145,307 | -0.13(-1.10%) |
Jan 05, 2015 | 11.78 | 12.27 | 11.71 | 11.78 | 49,219 | -0.05(-0.42%) |
Jan 02, 2015 | 12.23 | 12.23 | 11.65 | 11.83 | 32,461 | -0.27(-2.23%) |
Dec 31, 2014 | 12.20 | 12.10 | 12.10 | 12.10 | 96,300 | -0.02(-0.17%) |
Dec 30, 2014 | 12.50 | 12.50 | 12.09 | 12.12 | 44,434 | -0.38(-3.04%) |
Dec 29, 2014 | 12.70 | 12.83 | 12.39 | 12.50 | 63,745 | -0.20(-1.57%) |
Dec 26, 2014 | 12.74 | 12.79 | 12.51 | 12.70 | 24,209 | +0.04(+0.32%) |
Dec 24, 2014 | 12.50 | 12.66 | 12.66 | 12.66 | 54,900 | +0.10(+0.80%) |
Dec 23, 2014 | 12.68 | 12.90 | 12.49 | 12.56 | 31,694 | -0.08(-0.63%) |
Dec 22, 2014 | 12.76 | 12.88 | 12.46 | 12.64 | 48,206 | -0.01(-0.08%) |
Dec 19, 2014 | 13.07 | 13.20 | 12.51 | 12.65 | 100,898 | -0.45(-3.44%) |
Dec 18, 2014 | 13.12 | 13.19 | 12.98 | 13.10 | 37,390 | +0.13(+1.00%) |
Dec 17, 2014 | 12.52 | 13.00 | 12.34 | 12.97 | 50,357 | +0.49(+3.93%) |
Dec 16, 2014 | 12.48 | 12.98 | 12.40 | 12.48 | 67,997 | -0.08(-0.64%) |
Dec 15, 2014 | 12.39 | 12.66 | 12.35 | 12.56 | 51,272 | +0.19(+1.54%) |
Dec 12, 2014 | 12.14 | 12.43 | 12.01 | 12.37 | 59,180 | +0.08(+0.65%) |
Dec 11, 2014 | 12.47 | 12.83 | 12.22 | 12.29 | 45,559 | -0.16(-1.29%) |
Dec 10, 2014 | 13.21 | 13.27 | 12.39 | 12.45 | 60,711 | -0.84(-6.32%) |
Dec 09, 2014 | 12.61 | 13.29 | 12.30 | 13.29 | 64,982 | +0.61(+4.81%) |
Dec 08, 2014 | 12.99 | 13.49 | 12.65 | 12.68 | 87,257 | -0.32(-2.46%) |
Dec 05, 2014 | 12.87 | 13.06 | 12.83 | 13.00 | 60,631 | +0.15(+1.17%) |
Dec 04, 2014 | 12.81 | 12.92 | 12.58 | 12.85 | 52,895 | +0.06(+0.47%) |
Dec 03, 2014 | 12.57 | 12.91 | 12.50 | 12.79 | 95,623 | +0.18(+1.43%) |
Dec 02, 2014 | 12.21 | 12.72 | 12.21 | 12.61 | 64,291 | +0.38(+3.11%) |
Dec 01, 2014 | 12.12 | 12.36 | 12.12 | 12.23 | 59,968 | +0.03(+0.25%) |
Nov 28, 2014 | 12.08 | 12.45 | 12.02 | 12.20 | 52,376 | +0.08(+0.66%) |
Nov 26, 2014 | 12.11 | 12.12 | 12.12 | 12.12 | 71,800 | -0.03(-0.25%) |
Nov 25, 2014 | 12.13 | 12.26 | 11.84 | 12.15 | 50,899 | +0.02(+0.16%) |
Nov 24, 2014 | 11.77 | 12.15 | 11.77 | 12.13 | 91,457 | +0.38(+3.23%) |
Nov 21, 2014 | 11.84 | 11.93 | 11.56 | 11.75 | 83,298 | +0.03(+0.26%) |
Nov 20, 2014 | 11.62 | 11.98 | 11.60 | 11.72 | 117,969 | +0.08(+0.69%) |
Nov 19, 2014 | 12.23 | 12.23 | 11.60 | 11.64 | 160,018 | -0.62(-5.06%) |
Nov 18, 2014 | 12.43 | 12.50 | 12.16 | 12.26 | 101,692 | -0.06(-0.49%) |
Nov 17, 2014 | 12.80 | 12.80 | 12.24 | 12.32 | 56,710 | -0.52(-4.05%) |
Nov 14, 2014 | 12.61 | 12.89 | 12.61 | 12.84 | 47,682 | +0.16(+1.26%) |
Nov 13, 2014 | 13.08 | 13.11 | 12.47 | 12.68 | 100,075 | -0.38(-2.91%) |
Nov 12, 2014 | 12.95 | 13.13 | 12.86 | 13.06 | 43,405 | +0.04(+0.31%) |
Nov 11, 2014 | 13.23 | 13.23 | 12.98 | 13.02 | 43,948 | -0.19(-1.44%) |
Nov 10, 2014 | 12.89 | 13.24 | 12.82 | 13.21 | 54,487 | +0.31(+2.40%) |
Nov 07, 2014 | 13.05 | 13.12 | 12.79 | 12.90 | 92,448 | -0.14(-1.07%) |
Nov 06, 2014 | 12.98 | 13.13 | 12.89 | 13.04 | 84,188 | -0.01(-0.08%) |
Nov 05, 2014 | 13.38 | 13.38 | 12.96 | 13.05 | 87,205 | -0.24(-1.81%) |
Nov 04, 2014 | 13.31 | 13.56 | 13.18 | 13.29 | 81,087 | -0.05(-0.37%) |