Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.64 | 10.66 | 10.52 | 10.52 | 3,287,750 | -0.21(-1.96%) |
Jan 29, 2015 | 10.68 | 10.77 | 10.64 | 10.73 | 3,921,345 | +0.10(+0.92%) |
Jan 28, 2015 | 10.85 | 10.85 | 10.62 | 10.64 | 3,740,230 | -0.28(-2.54%) |
Jan 27, 2015 | 10.91 | 10.99 | 10.85 | 10.91 | 2,323,536 | -0.04(-0.34%) |
Jan 26, 2015 | 10.85 | 10.99 | 10.81 | 10.95 | 2,503,411 | +0.04(+0.41%) |
Jan 23, 2015 | 10.94 | 10.98 | 10.85 | 10.91 | 3,210,673 | -0.13(-1.22%) |
Jan 22, 2015 | 10.93 | 11.07 | 10.87 | 11.04 | 4,456,103 | +0.24(+2.22%) |
Jan 21, 2015 | 10.64 | 10.80 | 10.62 | 10.80 | 4,271,850 | +0.13(+1.19%) |
Jan 20, 2015 | 10.71 | 10.74 | 10.63 | 10.67 | 5,360,645 | +0.46(+4.48%) |
Jan 16, 2015 | 10.29 | 10.29 | 10.13 | 10.22 | 6,469,133 | -0.13(-1.23%) |
Jan 15, 2015 | 10.43 | 10.46 | 10.30 | 10.34 | 4,744,716 | -0.01(-0.07%) |
Jan 14, 2015 | 10.34 | 10.38 | 10.18 | 10.35 | 5,501,370 | -0.16(-1.50%) |
Jan 13, 2015 | 10.64 | 10.70 | 10.41 | 10.51 | 2,550,850 | -0.01(-0.07%) |
Jan 12, 2015 | 10.52 | 10.56 | 10.40 | 10.52 | 2,307,775 | -0.01(-0.07%) |
Jan 09, 2015 | 10.54 | 10.55 | 10.40 | 10.52 | 3,664,051 | -0.18(-1.68%) |
Jan 08, 2015 | 10.59 | 10.80 | 10.58 | 10.70 | 2,783,893 | +0.18(+1.71%) |
Jan 07, 2015 | 10.54 | 10.57 | 10.42 | 10.52 | 2,530,593 | +0.03(+0.29%) |
Jan 06, 2015 | 10.62 | 10.67 | 10.43 | 10.49 | 3,036,336 | -0.23(-2.17%) |
Jan 05, 2015 | 10.87 | 10.90 | 10.67 | 10.73 | 4,554,354 | -0.46(-4.09%) |
Jan 02, 2015 | 11.32 | 11.35 | 11.10 | 11.18 | 2,293,912 | -0.07(-0.60%) |
Dec 31, 2014 | 11.34 | 11.25 | 11.25 | 11.25 | 1,332,800 | -0.02(-0.20%) |
Dec 30, 2014 | 11.32 | 11.33 | 11.24 | 11.27 | 2,085,678 | +0.03(+0.27%) |
Dec 29, 2014 | 11.14 | 11.30 | 11.12 | 11.24 | 1,929,980 | -0.15(-1.32%) |
Dec 26, 2014 | 11.36 | 11.44 | 11.34 | 11.39 | 1,352,290 | +0.05(+0.46%) |
Dec 24, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 912,456 | +0.03(+0.27%) |
Dec 23, 2014 | 11.28 | 11.36 | 11.26 | 11.31 | 2,340,040 | +0.04(+0.40%) |
Dec 22, 2014 | 11.28 | 11.30 | 11.21 | 11.27 | 2,328,754 | +0.07(+0.67%) |
Dec 19, 2014 | 11.09 | 11.24 | 11.03 | 11.19 | 3,083,411 | +0.11(+0.95%) |
Dec 18, 2014 | 10.96 | 11.09 | 10.94 | 11.09 | 3,667,171 | +0.37(+3.43%) |
Dec 17, 2014 | 10.66 | 10.77 | 10.60 | 10.72 | 4,139,258 | +0.05(+0.49%) |
Dec 16, 2014 | 10.50 | 10.89 | 10.46 | 10.67 | 3,744,662 | +0.09(+0.85%) |
Dec 15, 2014 | 10.81 | 10.86 | 10.51 | 10.58 | 4,122,260 | -0.26(-2.42%) |
Dec 12, 2014 | 11.09 | 11.19 | 10.83 | 10.84 | 3,350,470 | -0.24(-2.17%) |
Dec 11, 2014 | 11.10 | 11.22 | 11.06 | 11.08 | 1,962,945 | -0.01(-0.07%) |
Dec 10, 2014 | 11.23 | 11.25 | 11.06 | 11.09 | 2,479,199 | -0.16(-1.47%) |
Dec 09, 2014 | 11.19 | 11.27 | 11.15 | 11.25 | 3,508,913 | -0.26(-2.28%) |
Dec 08, 2014 | 11.61 | 11.63 | 11.49 | 11.51 | 2,795,933 | -0.13(-1.16%) |
Dec 05, 2014 | 11.60 | 11.68 | 11.56 | 11.65 | 2,649,872 | +0.20(+1.77%) |
Dec 04, 2014 | 11.45 | 11.52 | 11.38 | 11.45 | 2,024,954 | -0.04(-0.33%) |
Dec 03, 2014 | 11.54 | 11.57 | 11.45 | 11.48 | 2,621,580 | -0.02(-0.19%) |
Dec 02, 2014 | 11.51 | 11.56 | 11.45 | 11.51 | 3,156,973 | +0.12(+1.05%) |
Dec 01, 2014 | 11.43 | 11.45 | 11.28 | 11.39 | 2,830,291 | -0.08(-0.65%) |
Nov 28, 2014 | 11.53 | 11.55 | 11.42 | 11.46 | 4,726,378 | +0.14(+1.26%) |
Nov 26, 2014 | 11.31 | 11.32 | 11.32 | 11.32 | 1,097,082 | +0.02(+0.20%) |
Nov 25, 2014 | 11.28 | 11.35 | 11.24 | 11.30 | 2,174,945 | +0.06(+0.53%) |
Nov 24, 2014 | 11.24 | 11.27 | 11.19 | 11.24 | 2,796,124 | +0.13(+1.15%) |
Nov 21, 2014 | 11.12 | 11.16 | 11.08 | 11.11 | 1,884,955 | +0.07(+0.61%) |
Nov 20, 2014 | 10.99 | 11.07 | 10.98 | 11.04 | 1,356,369 | -0.10(-0.87%) |
Nov 19, 2014 | 11.14 | 11.19 | 11.08 | 11.14 | 1,557,307 | -0.02(-0.13%) |
Nov 18, 2014 | 11.18 | 11.20 | 11.14 | 11.15 | 1,965,278 | +0.13(+1.22%) |
Nov 17, 2014 | 10.96 | 11.05 | 10.95 | 11.02 | 1,806,624 | +0.12(+1.10%) |
Nov 14, 2014 | 10.85 | 10.94 | 10.85 | 10.90 | 1,749,731 | +0.08(+0.76%) |
Nov 13, 2014 | 10.73 | 10.85 | 10.71 | 10.82 | 2,164,480 | -0.11(-1.03%) |
Nov 12, 2014 | 10.88 | 10.96 | 10.88 | 10.93 | 2,956,969 | -0.25(-2.28%) |
Nov 11, 2014 | 11.16 | 11.21 | 11.12 | 11.18 | 1,013,467 | +0.04(+0.34%) |
Nov 10, 2014 | 11.17 | 11.21 | 11.12 | 11.15 | 1,303,516 | -0.03(-0.27%) |
Nov 07, 2014 | 11.16 | 11.20 | 11.11 | 11.18 | 1,844,692 | -0.07(-0.67%) |
Nov 06, 2014 | 11.34 | 11.39 | 11.19 | 11.25 | 1,828,129 | -0.13(-1.12%) |
Nov 05, 2014 | 11.41 | 11.42 | 11.30 | 11.38 | 1,576,602 | +0.02(+0.21%) |
Nov 04, 2014 | 11.35 | 11.38 | 11.28 | 11.36 | 2,124,039 | +0.01(+0.07%) |