Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.92 | 11.09 | 10.57 | 10.66 | 42,592 | -0.39(-3.54%) |
Jan 29, 2015 | 10.89 | 11.18 | 10.57 | 11.05 | 20,694 | +0.12(+1.09%) |
Jan 28, 2015 | 11.49 | 11.49 | 10.89 | 10.93 | 16,155 | -0.44(-3.87%) |
Jan 27, 2015 | 11.11 | 11.44 | 11.11 | 11.37 | 48,870 | -0.04(-0.37%) |
Jan 26, 2015 | 11.32 | 11.51 | 10.88 | 11.41 | 105,771 | +0.13(+1.11%) |
Jan 23, 2015 | 11.34 | 11.59 | 11.09 | 11.29 | 99,206 | -0.03(-0.31%) |
Jan 22, 2015 | 10.89 | 11.33 | 10.89 | 11.32 | 130,861 | +0.49(+4.52%) |
Jan 21, 2015 | 10.74 | 10.99 | 10.70 | 10.83 | 42,266 | +0.14(+1.31%) |
Jan 20, 2015 | 10.81 | 10.82 | 10.58 | 10.69 | 32,476 | -0.17(-1.54%) |
Jan 16, 2015 | 10.49 | 10.92 | 10.25 | 10.86 | 40,347 | +0.35(+3.33%) |
Jan 15, 2015 | 10.74 | 10.74 | 10.45 | 10.51 | 21,890 | -0.15(-1.44%) |
Jan 14, 2015 | 10.76 | 10.76 | 10.50 | 10.67 | 28,201 | -0.12(-1.10%) |
Jan 13, 2015 | 11.09 | 11.17 | 10.11 | 10.78 | 32,299 | -0.24(-2.16%) |
Jan 12, 2015 | 11.30 | 11.30 | 10.92 | 11.02 | 14,984 | -0.17(-1.56%) |
Jan 09, 2015 | 10.99 | 11.23 | 10.78 | 11.20 | 57,024 | +0.16(+1.46%) |
Jan 08, 2015 | 10.76 | 11.04 | 10.65 | 11.04 | 28,487 | +0.34(+3.14%) |
Jan 07, 2015 | 10.59 | 10.75 | 10.51 | 10.70 | 18,510 | +0.21(+2.00%) |
Jan 06, 2015 | 10.36 | 10.61 | 10.01 | 10.49 | 32,562 | -0.02(-0.20%) |
Jan 05, 2015 | 10.21 | 10.73 | 10.21 | 10.51 | 25,597 | +0.20(+1.90%) |
Jan 02, 2015 | 10.62 | 10.62 | 10.16 | 10.32 | 21,770 | -0.24(-2.25%) |
Dec 31, 2014 | 10.18 | 10.55 | 10.55 | 10.55 | 22,447 | +0.10(+1.00%) |
Dec 30, 2014 | 10.35 | 10.48 | 10.35 | 10.45 | 11,604 | +0.06(+0.54%) |
Dec 29, 2014 | 10.13 | 10.39 | 10.13 | 10.39 | 11,298 | +0.27(+2.69%) |
Dec 26, 2014 | 10.07 | 10.13 | 10.00 | 10.12 | 9,892 | +0.06(+0.56%) |
Dec 24, 2014 | 9.806 | 10.06 | 10.06 | 10.06 | 7,291 | +0.27(+2.79%) |
Dec 23, 2014 | 9.771 | 9.959 | 9.680 | 9.792 | 9,192 | +0.06(+0.57%) |
Dec 22, 2014 | 9.449 | 9.855 | 9.386 | 9.736 | 36,112 | +0.20(+2.05%) |
Dec 19, 2014 | 9.694 | 9.694 | 9.477 | 9.540 | 84,078 | -0.18(-1.87%) |
Dec 18, 2014 | 9.694 | 9.820 | 9.684 | 9.722 | 51,092 | +0.02(+0.22%) |
Dec 17, 2014 | 9.638 | 9.841 | 9.624 | 9.701 | 33,019 | +0.06(+0.65%) |
Dec 16, 2014 | 9.694 | 10.14 | 9.638 | 9.638 | 21,396 | -0.10(-1.01%) |
Dec 15, 2014 | 9.638 | 9.980 | 9.505 | 9.736 | 17,399 | +0.10(+1.02%) |
Dec 12, 2014 | 9.631 | 9.890 | 9.526 | 9.638 | 14,929 | -0.08(-0.79%) |
Dec 11, 2014 | 10.06 | 10.06 | 9.645 | 9.715 | 43,495 | -0.23(-2.32%) |
Dec 10, 2014 | 9.980 | 9.980 | 9.785 | 9.945 | 46,854 | -0.03(-0.35%) |
Dec 09, 2014 | 9.769 | 10.00 | 9.730 | 9.980 | 64,768 | +0.12(+1.20%) |
Dec 08, 2014 | 9.557 | 9.932 | 9.557 | 9.862 | 26,253 | +0.30(+3.12%) |
Dec 05, 2014 | 9.536 | 9.723 | 9.425 | 9.564 | 40,154 | +0.02(+0.22%) |
Dec 04, 2014 | 9.390 | 9.674 | 9.057 | 9.543 | 32,371 | +0.11(+1.18%) |
Dec 03, 2014 | 9.536 | 9.564 | 9.383 | 9.432 | 19,307 | -0.01(-0.07%) |
Dec 02, 2014 | 9.279 | 9.626 | 9.091 | 9.439 | 27,444 | +0.16(+1.72%) |
Dec 01, 2014 | 9.251 | 9.376 | 9.168 | 9.279 | 55,630 | +0.04(+0.45%) |
Nov 28, 2014 | 9.307 | 9.418 | 9.237 | 9.237 | 13,216 | -0.08(-0.82%) |
Nov 26, 2014 | 9.279 | 9.314 | 9.314 | 9.314 | 10,510 | +0.01(+0.07%) |
Nov 25, 2014 | 9.341 | 9.376 | 9.175 | 9.307 | 15,213 | -0.04(-0.45%) |
Nov 24, 2014 | 9.001 | 9.369 | 9.001 | 9.348 | 17,950 | +0.41(+4.58%) |
Nov 21, 2014 | 9.022 | 9.300 | 8.876 | 8.939 | 19,459 | +0.09(+1.02%) |
Nov 20, 2014 | 8.661 | 8.918 | 8.480 | 8.848 | 43,882 | +0.06(+0.71%) |
Nov 19, 2014 | 8.911 | 8.980 | 8.696 | 8.786 | 42,333 | -0.17(-1.94%) |
Nov 18, 2014 | 8.932 | 9.144 | 8.890 | 8.960 | 53,971 | +0.10(+1.10%) |
Nov 17, 2014 | 9.085 | 9.085 | 8.668 | 8.862 | 31,278 | -0.26(-2.89%) |
Nov 14, 2014 | 9.369 | 9.369 | 9.032 | 9.126 | 13,755 | -0.26(-2.81%) |
Nov 13, 2014 | 9.029 | 9.418 | 9.029 | 9.390 | 29,971 | +0.41(+4.56%) |
Nov 12, 2014 | 8.022 | 9.022 | 8.022 | 8.980 | 42,268 | +1.10(+13.92%) |
Nov 11, 2014 | 7.800 | 8.015 | 7.800 | 7.883 | 25,232 | -0.01(-0.09%) |
Nov 10, 2014 | 7.911 | 7.932 | 7.855 | 7.890 | 27,683 | -0.06(-0.79%) |
Nov 07, 2014 | 7.897 | 8.022 | 7.820 | 7.952 | 26,652 | +0.03(+0.35%) |
Nov 06, 2014 | 7.897 | 7.952 | 7.789 | 7.925 | 22,402 | +0.05(+0.62%) |
Nov 05, 2014 | 7.814 | 7.890 | 7.786 | 7.876 | 19,486 | +0.04(+0.53%) |
Nov 04, 2014 | 7.841 | 7.876 | 7.730 | 7.834 | 32,437 | -0.09(-1.14%) |