Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.719 | 9.972 | 9.719 | 9.907 | 34,482 | +0.10(+1.00%) |
Jan 29, 2015 | 10.06 | 10.19 | 9.793 | 9.809 | 83,619 | -0.25(-2.51%) |
Jan 28, 2015 | 10.28 | 10.44 | 10.04 | 10.06 | 63,174 | -0.24(-2.38%) |
Jan 27, 2015 | 10.33 | 10.46 | 10.28 | 10.31 | 23,998 | -0.11(-1.02%) |
Jan 26, 2015 | 10.67 | 10.67 | 10.35 | 10.41 | 32,062 | -0.30(-2.82%) |
Jan 23, 2015 | 10.96 | 11.00 | 10.40 | 10.71 | 55,155 | -0.22(-2.02%) |
Jan 22, 2015 | 11.00 | 11.07 | 10.79 | 10.94 | 30,304 | +0.00(+0.00%) |
Jan 21, 2015 | 10.68 | 11.01 | 10.62 | 10.94 | 22,965 | +0.29(+2.68%) |
Jan 20, 2015 | 10.31 | 10.73 | 10.25 | 10.65 | 33,376 | +0.31(+3.00%) |
Jan 16, 2015 | 10.16 | 10.36 | 10.14 | 10.34 | 16,516 | +0.12(+1.20%) |
Jan 15, 2015 | 10.37 | 10.41 | 10.05 | 10.22 | 25,129 | -0.13(-1.26%) |
Jan 14, 2015 | 10.28 | 10.41 | 10.14 | 10.35 | 10,862 | -0.02(-0.24%) |
Jan 13, 2015 | 10.28 | 10.45 | 10.24 | 10.37 | 12,938 | +0.07(+0.71%) |
Jan 12, 2015 | 10.34 | 10.61 | 10.20 | 10.30 | 20,251 | -0.11(-1.10%) |
Jan 09, 2015 | 10.56 | 10.58 | 10.41 | 10.41 | 6,929 | -0.19(-1.77%) |
Jan 08, 2015 | 10.38 | 10.69 | 10.29 | 10.60 | 17,613 | +0.24(+2.36%) |
Jan 07, 2015 | 10.22 | 10.38 | 10.18 | 10.36 | 28,081 | -0.05(-0.47%) |
Jan 06, 2015 | 10.48 | 10.48 | 10.21 | 10.40 | 15,776 | +0.01(+0.08%) |
Jan 05, 2015 | 10.67 | 10.67 | 10.33 | 10.40 | 17,135 | -0.31(-2.90%) |
Jan 02, 2015 | 10.80 | 10.80 | 10.30 | 10.71 | 19,331 | -0.07(-0.61%) |
Dec 31, 2014 | 10.67 | 10.77 | 10.77 | 10.77 | 18,994 | +0.17(+1.62%) |
Dec 30, 2014 | 10.54 | 10.75 | 10.45 | 10.60 | 12,498 | -0.07(-0.61%) |
Dec 29, 2014 | 10.94 | 10.94 | 10.64 | 10.67 | 11,615 | -0.26(-2.39%) |
Dec 26, 2014 | 11.22 | 11.22 | 10.88 | 10.93 | 17,725 | -0.26(-2.33%) |
Dec 24, 2014 | 11.17 | 11.19 | 11.19 | 11.19 | 4,166 | +0.09(+0.81%) |
Dec 23, 2014 | 11.20 | 11.29 | 11.02 | 11.10 | 35,108 | -0.01(-0.07%) |
Dec 22, 2014 | 10.75 | 11.14 | 10.59 | 11.11 | 23,040 | +0.33(+3.03%) |
Dec 19, 2014 | 10.56 | 10.88 | 10.49 | 10.78 | 77,027 | +0.16(+1.54%) |
Dec 18, 2014 | 10.47 | 10.66 | 10.31 | 10.62 | 57,710 | +0.20(+1.88%) |
Dec 17, 2014 | 9.809 | 10.49 | 9.768 | 10.42 | 63,492 | +0.57(+5.80%) |
Dec 16, 2014 | 9.776 | 9.939 | 9.711 | 9.850 | 70,817 | +0.11(+1.09%) |
Dec 15, 2014 | 9.907 | 10.12 | 9.735 | 9.744 | 84,054 | -0.20(-2.05%) |
Dec 12, 2014 | 9.948 | 10.14 | 9.915 | 9.948 | 32,103 | -0.06(-0.57%) |
Dec 11, 2014 | 10.00 | 10.18 | 9.997 | 10.00 | 52,858 | -0.12(-1.21%) |
Dec 10, 2014 | 10.00 | 10.20 | 10.00 | 10.13 | 24,525 | -0.07(-0.64%) |
Dec 09, 2014 | 9.964 | 10.20 | 9.287 | 10.19 | 229,763 | +0.16(+1.63%) |
Dec 08, 2014 | 10.03 | 10.13 | 9.984 | 10.03 | 21,317 | -0.02(-0.24%) |
Dec 05, 2014 | 10.00 | 10.19 | 9.915 | 10.05 | 25,947 | +0.01(+0.08%) |
Dec 04, 2014 | 10.12 | 10.12 | 10.05 | 10.05 | 5,923 | -0.09(-0.89%) |
Dec 03, 2014 | 10.05 | 10.19 | 10.04 | 10.14 | 28,932 | +0.00(+0.00%) |
Dec 02, 2014 | 10.05 | 10.27 | 10.05 | 10.14 | 79,895 | +0.01(+0.08%) |
Dec 01, 2014 | 10.30 | 10.30 | 10.10 | 10.13 | 17,345 | -0.06(-0.56%) |
Nov 28, 2014 | 10.09 | 10.33 | 10.09 | 10.18 | 14,194 | -0.01(-0.08%) |
Nov 26, 2014 | 10.02 | 10.19 | 10.19 | 10.19 | 45,218 | +0.16(+1.55%) |
Nov 25, 2014 | 9.988 | 10.11 | 9.956 | 10.04 | 15,875 | +0.04(+0.41%) |
Nov 24, 2014 | 10.05 | 10.13 | 9.923 | 9.997 | 56,112 | -0.05(-0.49%) |
Nov 21, 2014 | 10.13 | 10.13 | 10.04 | 10.05 | 29,494 | -0.01(-0.08%) |
Nov 20, 2014 | 10.04 | 10.18 | 10.01 | 10.05 | 25,823 | +0.02(+0.16%) |
Nov 19, 2014 | 10.05 | 10.16 | 10.04 | 10.04 | 25,830 | -0.03(-0.32%) |
Nov 18, 2014 | 10.17 | 10.19 | 10.05 | 10.07 | 24,932 | +0.01(+0.08%) |
Nov 17, 2014 | 10.15 | 10.20 | 10.05 | 10.06 | 53,281 | -0.07(-0.73%) |
Nov 14, 2014 | 10.24 | 10.24 | 10.05 | 10.14 | 45,252 | -0.08(-0.80%) |
Nov 13, 2014 | 10.18 | 10.36 | 10.09 | 10.22 | 112,506 | +0.16(+1.62%) |
Nov 12, 2014 | 10.02 | 10.23 | 10.02 | 10.05 | 43,002 | -0.07(-0.65%) |
Nov 11, 2014 | 10.21 | 10.21 | 9.956 | 10.12 | 82,385 | -0.08(-0.80%) |
Nov 10, 2014 | 10.24 | 10.24 | 9.997 | 10.20 | 44,503 | -0.07(-0.64%) |
Nov 07, 2014 | 10.20 | 10.27 | 10.04 | 10.27 | 45,538 | +0.07(+0.72%) |
Nov 06, 2014 | 10.35 | 10.35 | 10.16 | 10.19 | 99,682 | -0.20(-1.88%) |
Nov 05, 2014 | 10.31 | 10.43 | 10.12 | 10.39 | 100,622 | +0.11(+1.11%) |
Nov 04, 2014 | 10.22 | 10.32 | 10.21 | 10.27 | 47,977 | +0.02(+0.16%) |