Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.18 | 10.20 | 10.17 | 10.18 | 68,790 | +0.02(+0.18%) |
Jan 29, 2015 | 10.18 | 10.18 | 10.13 | 10.16 | 62,908 | +0.01(+0.06%) |
Jan 28, 2015 | 10.12 | 10.17 | 10.11 | 10.16 | 54,719 | +0.04(+0.42%) |
Jan 27, 2015 | 10.02 | 10.11 | 10.02 | 10.11 | 59,039 | +0.12(+1.15%) |
Jan 26, 2015 | 10.02 | 10.02 | 9.997 | 9.997 | 39,706 | -0.02(-0.18%) |
Jan 23, 2015 | 10.01 | 10.03 | 9.985 | 10.02 | 72,033 | +0.02(+0.24%) |
Jan 22, 2015 | 10.12 | 10.18 | 9.973 | 9.991 | 171,053 | -0.18(-1.73%) |
Jan 21, 2015 | 10.06 | 10.17 | 10.06 | 10.17 | 71,458 | +0.09(+0.91%) |
Jan 20, 2015 | 10.08 | 10.12 | 10.07 | 10.08 | 56,639 | +0.00(+0.00%) |
Jan 16, 2015 | 10.09 | 10.13 | 10.07 | 10.08 | 58,990 | -0.02(-0.24%) |
Jan 15, 2015 | 10.08 | 10.14 | 10.06 | 10.10 | 95,777 | +0.02(+0.24%) |
Jan 14, 2015 | 10.07 | 10.17 | 10.07 | 10.08 | 123,014 | +0.01(+0.12%) |
Jan 13, 2015 | 10.14 | 10.16 | 10.06 | 10.06 | 90,454 | -0.05(-0.50%) |
Jan 12, 2015 | 10.06 | 10.15 | 10.06 | 10.11 | 37,982 | +0.02(+0.24%) |
Jan 09, 2015 | 10.02 | 10.10 | 10.02 | 10.09 | 26,347 | +0.03(+0.26%) |
Jan 08, 2015 | 10.04 | 10.08 | 10.000 | 10.06 | 52,530 | -0.00(-0.02%) |
Jan 07, 2015 | 9.957 | 10.18 | 9.957 | 10.07 | 72,727 | +0.08(+0.79%) |
Jan 06, 2015 | 9.885 | 9.988 | 9.885 | 9.988 | 95,428 | +0.09(+0.92%) |
Jan 05, 2015 | 9.915 | 9.927 | 9.824 | 9.897 | 180,947 | -0.04(-0.37%) |
Jan 02, 2015 | 9.927 | 9.982 | 9.861 | 9.933 | 67,623 | -0.01(-0.06%) |
Dec 31, 2014 | 9.975 | 9.939 | 9.939 | 9.939 | 96,868 | -0.03(-0.30%) |
Dec 30, 2014 | 10.01 | 10.02 | 9.909 | 9.969 | 101,654 | -0.04(-0.42%) |
Dec 29, 2014 | 9.933 | 10.02 | 9.830 | 10.01 | 158,714 | +0.10(+0.98%) |
Dec 26, 2014 | 9.861 | 9.927 | 9.812 | 9.915 | 101,758 | +0.06(+0.61%) |
Dec 24, 2014 | 9.830 | 9.855 | 9.855 | 9.855 | 66,287 | +0.06(+0.62%) |
Dec 23, 2014 | 10.11 | 10.11 | 9.794 | 9.794 | 276,905 | -0.10(-1.04%) |
Dec 22, 2014 | 9.975 | 9.975 | 9.873 | 9.897 | 56,755 | -0.02(-0.18%) |
Dec 19, 2014 | 9.855 | 9.951 | 9.855 | 9.915 | 48,398 | +0.01(+0.06%) |
Dec 18, 2014 | 9.885 | 9.951 | 9.830 | 9.909 | 53,909 | +0.03(+0.28%) |
Dec 17, 2014 | 9.800 | 9.903 | 9.752 | 9.881 | 100,275 | +0.04(+0.39%) |
Dec 16, 2014 | 9.794 | 9.842 | 9.734 | 9.842 | 74,980 | +0.05(+0.56%) |
Dec 15, 2014 | 9.873 | 9.873 | 9.727 | 9.788 | 84,026 | -0.05(-0.51%) |
Dec 12, 2014 | 9.842 | 9.885 | 9.758 | 9.838 | 80,941 | -0.03(-0.35%) |
Dec 11, 2014 | 9.812 | 9.903 | 9.770 | 9.873 | 110,096 | +0.01(+0.06%) |
Dec 10, 2014 | 9.812 | 9.872 | 9.752 | 9.867 | 101,639 | +0.09(+0.93%) |
Dec 09, 2014 | 9.763 | 9.806 | 9.703 | 9.776 | 80,785 | +0.02(+0.19%) |
Dec 08, 2014 | 9.793 | 9.842 | 9.737 | 9.757 | 49,987 | -0.04(-0.42%) |
Dec 05, 2014 | 9.830 | 9.830 | 9.745 | 9.798 | 79,734 | -0.03(-0.32%) |
Dec 04, 2014 | 9.619 | 9.836 | 9.607 | 9.830 | 110,946 | +0.22(+2.25%) |
Dec 03, 2014 | 9.631 | 9.631 | 9.589 | 9.613 | 54,352 | -0.01(-0.06%) |
Dec 02, 2014 | 9.547 | 9.655 | 9.547 | 9.619 | 33,677 | +0.05(+0.57%) |
Dec 01, 2014 | 9.541 | 9.583 | 9.517 | 9.565 | 64,161 | +0.04(+0.44%) |
Nov 28, 2014 | 9.505 | 9.541 | 9.487 | 9.523 | 32,038 | +0.05(+0.51%) |
Nov 26, 2014 | 9.462 | 9.474 | 9.474 | 9.474 | 24,919 | -0.01(-0.06%) |
Nov 25, 2014 | 9.450 | 9.499 | 9.444 | 9.480 | 58,346 | +0.01(+0.13%) |
Nov 24, 2014 | 9.511 | 9.511 | 9.444 | 9.468 | 82,005 | -0.02(-0.25%) |
Nov 21, 2014 | 9.529 | 9.529 | 9.462 | 9.493 | 38,125 | -0.03(-0.32%) |
Nov 20, 2014 | 9.517 | 9.541 | 9.487 | 9.523 | 83,395 | +0.05(+0.51%) |
Nov 19, 2014 | 9.517 | 9.517 | 9.462 | 9.474 | 42,323 | -0.01(-0.06%) |
Nov 18, 2014 | 9.444 | 9.535 | 9.444 | 9.480 | 38,495 | +0.04(+0.38%) |
Nov 17, 2014 | 9.511 | 9.511 | 9.414 | 9.444 | 45,338 | -0.03(-0.35%) |
Nov 14, 2014 | 9.541 | 9.541 | 9.474 | 9.477 | 41,248 | -0.05(-0.48%) |
Nov 13, 2014 | 9.517 | 9.565 | 9.474 | 9.523 | 90,014 | -0.03(-0.32%) |
Nov 12, 2014 | 9.589 | 9.589 | 9.505 | 9.553 | 39,034 | +0.01(+0.07%) |
Nov 11, 2014 | 9.607 | 9.607 | 9.409 | 9.546 | 317,948 | -0.07(-0.69%) |
Nov 10, 2014 | 9.595 | 9.637 | 9.583 | 9.613 | 48,930 | +0.06(+0.63%) |
Nov 07, 2014 | 9.577 | 9.577 | 9.523 | 9.553 | 22,265 | -0.03(-0.31%) |
Nov 06, 2014 | 9.655 | 9.655 | 9.511 | 9.583 | 44,293 | -0.07(-0.68%) |
Nov 05, 2014 | 9.403 | 9.649 | 9.391 | 9.649 | 81,933 | +0.26(+2.74%) |
Nov 04, 2014 | 9.367 | 9.409 | 9.355 | 9.391 | 46,625 | +0.02(+0.26%) |