Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.08 | 11.08 | 10.81 | 10.95 | 81,293 | -0.12(-1.07%) |
Jan 29, 2015 | 10.96 | 11.10 | 10.96 | 11.07 | 17,277 | +0.07(+0.64%) |
Jan 28, 2015 | 11.20 | 11.21 | 10.94 | 11.00 | 104,424 | -0.24(-2.14%) |
Jan 27, 2015 | 11.27 | 11.28 | 11.22 | 11.24 | 20,429 | -0.02(-0.18%) |
Jan 26, 2015 | 11.45 | 11.45 | 11.24 | 11.26 | 46,135 | -0.15(-1.31%) |
Jan 23, 2015 | 11.43 | 11.54 | 11.39 | 11.41 | 28,926 | -0.09(-0.78%) |
Jan 22, 2015 | 11.63 | 11.66 | 11.49 | 11.50 | 21,292 | -0.04(-0.35%) |
Jan 21, 2015 | 11.68 | 11.73 | 11.54 | 11.54 | 174,504 | -0.04(-0.35%) |
Jan 20, 2015 | 11.41 | 11.61 | 11.29 | 11.58 | 40,019 | +0.11(+0.96%) |
Jan 16, 2015 | 11.52 | 11.64 | 11.42 | 11.47 | 76,137 | -0.02(-0.17%) |
Jan 15, 2015 | 11.71 | 11.71 | 11.42 | 11.49 | 53,380 | -0.13(-1.12%) |
Jan 14, 2015 | 11.73 | 11.78 | 11.58 | 11.62 | 72,473 | -0.21(-1.78%) |
Jan 13, 2015 | 12.18 | 12.18 | 11.82 | 11.83 | 60,827 | -0.18(-1.50%) |
Jan 12, 2015 | 12.06 | 12.18 | 11.96 | 12.01 | 46,278 | -0.13(-1.07%) |
Jan 09, 2015 | 12.24 | 12.29 | 12.12 | 12.14 | 25,811 | -0.09(-0.74%) |
Jan 08, 2015 | 12.40 | 12.42 | 12.23 | 12.23 | 77,686 | -0.25(-1.97%) |
Jan 07, 2015 | 12.73 | 12.73 | 12.47 | 12.48 | 14,469 | -0.25(-1.99%) |
Jan 06, 2015 | 12.75 | 12.94 | 12.60 | 12.73 | 38,858 | +0.08(+0.63%) |
Jan 05, 2015 | 12.72 | 12.81 | 12.62 | 12.65 | 54,736 | +0.11(+0.88%) |
Jan 02, 2015 | 12.74 | 12.74 | 12.40 | 12.54 | 77,492 | -0.20(-1.54%) |
Dec 31, 2014 | 12.89 | 12.74 | 12.74 | 12.74 | 52,300 | -0.23(-1.80%) |
Dec 30, 2014 | 13.12 | 13.14 | 12.94 | 12.97 | 41,685 | -0.21(-1.59%) |
Dec 29, 2014 | 13.28 | 13.30 | 13.05 | 13.18 | 29,499 | +0.07(+0.53%) |
Dec 26, 2014 | 13.23 | 13.25 | 13.04 | 13.11 | 25,894 | +0.01(+0.08%) |
Dec 24, 2014 | 13.62 | 13.10 | 13.10 | 13.10 | 63,600 | -0.50(-3.68%) |
Dec 23, 2014 | 13.44 | 13.62 | 13.44 | 13.60 | 34,387 | +0.22(+1.64%) |
Dec 22, 2014 | 13.55 | 13.69 | 13.37 | 13.38 | 69,402 | -0.15(-1.11%) |
Dec 19, 2014 | 13.59 | 13.72 | 13.43 | 13.53 | 128,525 | -0.37(-2.66%) |
Dec 18, 2014 | 13.97 | 14.07 | 13.82 | 13.90 | 129,086 | +0.14(+1.02%) |
Dec 17, 2014 | 13.48 | 13.83 | 13.36 | 13.76 | 229,414 | +0.48(+3.61%) |
Dec 16, 2014 | 13.30 | 13.59 | 13.25 | 13.28 | 145,184 | +0.07(+0.53%) |
Dec 15, 2014 | 12.96 | 13.29 | 12.93 | 13.21 | 92,283 | +0.24(+1.85%) |
Dec 12, 2014 | 12.99 | 13.11 | 12.95 | 12.97 | 64,627 | +0.18(+1.41%) |
Dec 11, 2014 | 12.40 | 12.89 | 12.35 | 12.79 | 56,287 | +0.27(+2.16%) |
Dec 10, 2014 | 12.54 | 12.58 | 12.44 | 12.52 | 48,561 | -0.10(-0.79%) |
Dec 09, 2014 | 12.71 | 12.79 | 12.56 | 12.62 | 15,501 | -0.18(-1.41%) |
Dec 08, 2014 | 12.75 | 13.02 | 12.52 | 12.80 | 37,696 | +0.01(+0.08%) |
Dec 05, 2014 | 12.61 | 12.82 | 12.57 | 12.79 | 36,178 | +0.08(+0.63%) |
Dec 04, 2014 | 12.56 | 12.73 | 12.50 | 12.71 | 21,100 | -0.02(-0.16%) |
Dec 03, 2014 | 12.76 | 12.82 | 12.62 | 12.73 | 106,686 | -0.29(-2.23%) |
Dec 02, 2014 | 13.00 | 13.19 | 12.95 | 13.02 | 59,586 | -0.06(-0.46%) |
Dec 01, 2014 | 12.50 | 13.10 | 12.50 | 13.08 | 95,673 | +0.53(+4.22%) |
Nov 28, 2014 | 12.12 | 12.55 | 12.12 | 12.55 | 55,554 | +0.37(+3.04%) |
Nov 26, 2014 | 12.18 | 12.18 | 12.18 | 12.18 | 15,900 | +0.03(+0.25%) |
Nov 25, 2014 | 11.93 | 12.16 | 11.93 | 12.15 | 15,821 | +0.22(+1.84%) |
Nov 24, 2014 | 12.05 | 12.09 | 11.91 | 11.93 | 11,979 | -0.12(-1.00%) |
Nov 21, 2014 | 11.94 | 12.15 | 11.89 | 12.05 | 34,504 | +0.04(+0.33%) |
Nov 20, 2014 | 11.72 | 12.04 | 11.72 | 12.01 | 23,722 | +0.22(+1.87%) |
Nov 19, 2014 | 11.93 | 11.93 | 11.67 | 11.79 | 35,966 | -0.21(-1.75%) |
Nov 18, 2014 | 11.98 | 12.01 | 11.85 | 12.00 | 66,854 | -0.08(-0.66%) |
Nov 17, 2014 | 12.23 | 12.23 | 12.00 | 12.08 | 24,321 | -0.16(-1.31%) |
Nov 14, 2014 | 12.14 | 12.32 | 12.10 | 12.24 | 54,444 | +0.18(+1.49%) |
Nov 13, 2014 | 11.92 | 12.11 | 11.92 | 12.06 | 60,950 | +0.12(+1.01%) |
Nov 12, 2014 | 11.65 | 11.95 | 11.65 | 11.94 | 64,152 | +0.39(+3.38%) |
Nov 11, 2014 | 11.43 | 11.62 | 11.38 | 11.55 | 23,675 | +0.05(+0.43%) |
Nov 10, 2014 | 11.45 | 11.59 | 11.42 | 11.50 | 35,851 | +0.02(+0.17%) |
Nov 07, 2014 | 11.54 | 11.55 | 11.40 | 11.48 | 73,250 | -0.17(-1.46%) |
Nov 06, 2014 | 11.62 | 11.74 | 11.59 | 11.65 | 27,720 | -0.03(-0.26%) |
Nov 05, 2014 | 11.74 | 11.76 | 11.56 | 11.68 | 98,048 | -0.14(-1.18%) |
Nov 04, 2014 | 11.91 | 11.91 | 11.73 | 11.82 | 63,994 | -0.16(-1.34%) |