Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.61 | 10.63 | 10.58 | 10.62 | 371,644 | -0.00(-0.04%) |
Jan 29, 2015 | 10.60 | 10.62 | 10.55 | 10.62 | 300,377 | +0.03(+0.31%) |
Jan 28, 2015 | 10.60 | 10.60 | 10.57 | 10.59 | 269,224 | +0.02(+0.22%) |
Jan 27, 2015 | 10.51 | 10.63 | 10.51 | 10.56 | 511,077 | +0.03(+0.27%) |
Jan 26, 2015 | 10.55 | 10.55 | 10.49 | 10.54 | 314,251 | -0.01(-0.13%) |
Jan 23, 2015 | 10.48 | 10.56 | 10.46 | 10.55 | 350,508 | +0.07(+0.63%) |
Jan 22, 2015 | 10.48 | 10.51 | 10.37 | 10.48 | 679,206 | +0.04(+0.36%) |
Jan 21, 2015 | 10.48 | 10.49 | 10.40 | 10.45 | 425,474 | -0.04(-0.40%) |
Jan 20, 2015 | 10.41 | 10.53 | 10.37 | 10.49 | 509,715 | +0.08(+0.82%) |
Jan 16, 2015 | 10.31 | 10.41 | 10.27 | 10.40 | 481,043 | +0.12(+1.19%) |
Jan 15, 2015 | 10.40 | 10.40 | 10.25 | 10.28 | 505,780 | -0.05(-0.46%) |
Jan 14, 2015 | 10.26 | 10.38 | 10.25 | 10.33 | 482,585 | -0.00(-0.05%) |
Jan 13, 2015 | 10.46 | 10.46 | 10.26 | 10.33 | 500,744 | -0.09(-0.90%) |
Jan 12, 2015 | 10.49 | 10.50 | 10.38 | 10.43 | 350,220 | -0.03(-0.27%) |
Jan 09, 2015 | 10.50 | 10.50 | 10.37 | 10.46 | 400,111 | -0.01(-0.14%) |
Jan 08, 2015 | 10.47 | 10.50 | 10.44 | 10.47 | 463,275 | +0.01(+0.09%) |
Jan 07, 2015 | 10.47 | 10.48 | 10.33 | 10.46 | 534,244 | +0.08(+0.73%) |
Jan 06, 2015 | 10.26 | 10.39 | 10.25 | 10.38 | 462,659 | +0.11(+1.10%) |
Jan 05, 2015 | 10.48 | 10.48 | 10.25 | 10.27 | 560,221 | -0.25(-2.42%) |
Jan 02, 2015 | 10.59 | 10.59 | 10.41 | 10.53 | 411,737 | -0.10(-0.92%) |
Dec 31, 2014 | 10.34 | 10.62 | 10.62 | 10.62 | 2,106,390 | +0.26(+2.53%) |
Dec 30, 2014 | 10.28 | 10.36 | 10.24 | 10.36 | 950,477 | +0.04(+0.41%) |
Dec 29, 2014 | 10.14 | 10.33 | 10.14 | 10.32 | 769,696 | +0.20(+2.01%) |
Dec 26, 2014 | 9.983 | 10.13 | 9.983 | 10.12 | 400,860 | +0.14(+1.39%) |
Dec 24, 2014 | 10.02 | 9.978 | 9.978 | 9.978 | 290,743 | -0.03(-0.32%) |
Dec 23, 2014 | 10.05 | 10.12 | 9.974 | 10.01 | 606,602 | -0.02(-0.23%) |
Dec 22, 2014 | 10.12 | 10.20 | 10.01 | 10.03 | 640,049 | -0.06(-0.59%) |
Dec 19, 2014 | 10.11 | 10.17 | 10.07 | 10.09 | 378,287 | -0.03(-0.27%) |
Dec 18, 2014 | 10.05 | 10.20 | 10.04 | 10.12 | 443,997 | +0.08(+0.78%) |
Dec 17, 2014 | 9.854 | 10.05 | 9.840 | 10.04 | 713,876 | +0.20(+2.06%) |
Dec 16, 2014 | 9.955 | 9.983 | 9.716 | 9.840 | 883,500 | -0.15(-1.52%) |
Dec 15, 2014 | 10.25 | 10.27 | 9.955 | 9.992 | 679,433 | -0.24(-2.39%) |
Dec 12, 2014 | 10.28 | 10.33 | 10.22 | 10.24 | 457,868 | -0.07(-0.67%) |
Dec 11, 2014 | 10.15 | 10.36 | 10.14 | 10.31 | 584,636 | +0.13(+1.31%) |
Dec 10, 2014 | 10.13 | 10.22 | 10.10 | 10.17 | 416,207 | +0.04(+0.41%) |
Dec 09, 2014 | 10.10 | 10.21 | 10.06 | 10.13 | 562,804 | -0.09(-0.90%) |
Dec 08, 2014 | 10.14 | 10.25 | 10.09 | 10.22 | 690,903 | +0.07(+0.73%) |
Dec 05, 2014 | 10.35 | 10.39 | 10.08 | 10.15 | 765,424 | -0.22(-2.13%) |
Dec 04, 2014 | 10.28 | 10.37 | 10.25 | 10.37 | 437,952 | +0.08(+0.76%) |
Dec 03, 2014 | 10.34 | 10.46 | 10.26 | 10.29 | 469,879 | -0.12(-1.15%) |
Dec 02, 2014 | 10.34 | 10.41 | 10.27 | 10.41 | 1,637,265 | +0.08(+0.76%) |
Dec 01, 2014 | 10.39 | 10.41 | 10.28 | 10.33 | 672,844 | -0.06(-0.61%) |
Nov 28, 2014 | 10.36 | 10.41 | 10.26 | 10.40 | 256,777 | +0.08(+0.75%) |
Nov 26, 2014 | 10.32 | 10.32 | 10.32 | 10.32 | 629,600 | +0.06(+0.63%) |
Nov 25, 2014 | 10.18 | 10.26 | 10.15 | 10.25 | 687,084 | +0.11(+1.08%) |
Nov 24, 2014 | 10.15 | 10.16 | 10.08 | 10.14 | 465,895 | -0.01(-0.09%) |
Nov 21, 2014 | 10.12 | 10.18 | 10.10 | 10.15 | 556,201 | +0.07(+0.73%) |
Nov 20, 2014 | 10.04 | 10.13 | 10.04 | 10.08 | 459,888 | +0.02(+0.18%) |
Nov 19, 2014 | 10.04 | 10.08 | 10.03 | 10.06 | 437,324 | +0.04(+0.41%) |
Nov 18, 2014 | 9.939 | 10.05 | 9.898 | 10.02 | 788,307 | +0.13(+1.30%) |
Nov 17, 2014 | 9.943 | 9.976 | 9.847 | 9.893 | 536,504 | -0.03(-0.28%) |
Nov 14, 2014 | 9.907 | 9.943 | 9.876 | 9.921 | 480,585 | +0.02(+0.18%) |
Nov 13, 2014 | 9.934 | 9.966 | 9.902 | 9.902 | 393,149 | -0.04(-0.37%) |
Nov 12, 2014 | 10.04 | 10.06 | 9.911 | 9.939 | 609,364 | -0.09(-0.91%) |
Nov 11, 2014 | 10.05 | 10.09 | 10.02 | 10.03 | 263,156 | -0.03(-0.32%) |
Nov 10, 2014 | 10.07 | 10.10 | 10.06 | 10.06 | 291,991 | +0.01(+0.09%) |
Nov 07, 2014 | 10.01 | 10.10 | 10.01 | 10.05 | 323,517 | +0.02(+0.18%) |
Nov 06, 2014 | 9.994 | 10.05 | 9.980 | 10.04 | 221,747 | +0.06(+0.60%) |
Nov 05, 2014 | 10.02 | 10.03 | 9.976 | 9.976 | 292,898 | -0.01(-0.09%) |
Nov 04, 2014 | 9.966 | 10.02 | 9.934 | 9.985 | 238,911 | +0.02(+0.18%) |