Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.27 | 10.39 | 10.18 | 10.20 | 550,432 | -0.01(-0.05%) |
Jan 29, 2015 | 10.24 | 10.32 | 10.07 | 10.21 | 642,520 | -0.06(-0.60%) |
Jan 28, 2015 | 10.51 | 10.51 | 10.19 | 10.27 | 390,507 | -0.08(-0.75%) |
Jan 27, 2015 | 10.30 | 10.42 | 10.28 | 10.35 | 467,042 | +0.05(+0.45%) |
Jan 26, 2015 | 10.45 | 10.46 | 10.25 | 10.30 | 517,600 | -0.09(-0.89%) |
Jan 23, 2015 | 10.40 | 10.51 | 10.35 | 10.39 | 329,718 | -0.05(-0.44%) |
Jan 22, 2015 | 10.41 | 10.50 | 10.35 | 10.44 | 432,361 | +0.06(+0.55%) |
Jan 21, 2015 | 10.34 | 10.42 | 10.31 | 10.38 | 409,867 | +0.03(+0.25%) |
Jan 20, 2015 | 10.28 | 10.36 | 10.28 | 10.36 | 279,764 | +0.02(+0.20%) |
Jan 16, 2015 | 10.28 | 10.34 | 10.27 | 10.34 | 333,366 | +0.09(+0.85%) |
Jan 15, 2015 | 10.31 | 10.37 | 10.16 | 10.25 | 451,346 | -0.07(-0.65%) |
Jan 14, 2015 | 10.28 | 10.36 | 10.26 | 10.31 | 417,349 | -0.05(-0.49%) |
Jan 13, 2015 | 10.36 | 10.45 | 10.30 | 10.37 | 412,549 | +0.03(+0.29%) |
Jan 12, 2015 | 10.38 | 10.45 | 10.30 | 10.34 | 275,225 | -0.01(-0.10%) |
Jan 09, 2015 | 10.39 | 10.49 | 10.35 | 10.35 | 352,790 | -0.06(-0.54%) |
Jan 08, 2015 | 10.51 | 10.52 | 10.34 | 10.40 | 752,378 | -0.06(-0.59%) |
Jan 07, 2015 | 10.38 | 10.53 | 10.38 | 10.46 | 346,674 | +0.17(+1.70%) |
Jan 06, 2015 | 10.28 | 10.38 | 10.20 | 10.29 | 285,980 | +0.01(+0.10%) |
Jan 05, 2015 | 10.48 | 10.49 | 10.21 | 10.28 | 273,827 | -0.23(-2.15%) |
Jan 02, 2015 | 10.41 | 10.52 | 10.28 | 10.51 | 215,591 | +0.20(+1.90%) |
Dec 31, 2014 | 10.33 | 10.31 | 10.31 | 10.31 | 349,864 | +0.03(+0.25%) |
Dec 30, 2014 | 10.11 | 10.30 | 10.11 | 10.28 | 341,143 | +0.06(+0.60%) |
Dec 29, 2014 | 10.21 | 10.28 | 10.16 | 10.22 | 270,896 | +0.02(+0.20%) |
Dec 26, 2014 | 10.21 | 10.36 | 10.19 | 10.20 | 283,189 | +0.05(+0.46%) |
Dec 24, 2014 | 10.22 | 10.16 | 10.16 | 10.16 | 256,320 | +0.04(+0.35%) |
Dec 23, 2014 | 10.37 | 10.37 | 10.08 | 10.12 | 559,669 | -0.24(-2.28%) |
Dec 22, 2014 | 10.43 | 10.43 | 10.26 | 10.36 | 709,049 | -0.08(-0.79%) |
Dec 19, 2014 | 10.28 | 10.49 | 10.23 | 10.44 | 738,240 | +0.23(+2.27%) |
Dec 18, 2014 | 10.23 | 10.34 | 10.10 | 10.21 | 554,094 | -0.08(-0.75%) |
Dec 17, 2014 | 9.667 | 10.28 | 9.646 | 10.28 | 322,944 | +0.59(+6.04%) |
Dec 16, 2014 | 9.898 | 10.10 | 9.698 | 9.698 | 354,064 | -0.24(-2.38%) |
Dec 15, 2014 | 10.37 | 10.37 | 9.898 | 9.934 | 526,453 | -0.35(-3.45%) |
Dec 12, 2014 | 10.35 | 10.39 | 10.27 | 10.29 | 304,615 | -0.04(-0.40%) |
Dec 11, 2014 | 10.49 | 10.55 | 10.33 | 10.33 | 565,367 | -0.04(-0.35%) |
Dec 10, 2014 | 10.44 | 10.49 | 10.34 | 10.37 | 478,648 | -0.06(-0.59%) |
Dec 09, 2014 | 10.25 | 10.44 | 10.25 | 10.43 | 390,776 | +0.09(+0.88%) |
Dec 08, 2014 | 10.37 | 10.47 | 10.32 | 10.34 | 432,551 | -0.03(-0.33%) |
Dec 05, 2014 | 10.35 | 10.40 | 10.31 | 10.37 | 477,495 | +0.05(+0.50%) |
Dec 04, 2014 | 10.33 | 10.34 | 10.29 | 10.32 | 336,579 | -0.02(-0.15%) |
Dec 03, 2014 | 10.33 | 10.34 | 10.28 | 10.34 | 570,066 | +0.05(+0.50%) |
Dec 02, 2014 | 10.23 | 10.33 | 10.23 | 10.28 | 634,185 | +0.03(+0.30%) |
Dec 01, 2014 | 10.23 | 10.27 | 10.20 | 10.25 | 359,916 | -0.03(-0.30%) |
Nov 28, 2014 | 10.23 | 10.28 | 10.19 | 10.28 | 236,462 | +0.10(+1.01%) |
Nov 26, 2014 | 10.11 | 10.18 | 10.18 | 10.18 | 406,262 | +0.06(+0.56%) |
Nov 25, 2014 | 10.13 | 10.20 | 10.04 | 10.12 | 342,561 | -0.02(-0.20%) |
Nov 24, 2014 | 10.16 | 10.22 | 10.07 | 10.15 | 324,383 | +0.02(+0.20%) |
Nov 21, 2014 | 10.13 | 10.19 | 10.08 | 10.12 | 285,068 | +0.07(+0.67%) |
Nov 20, 2014 | 9.909 | 10.09 | 9.909 | 10.06 | 234,564 | +0.06(+0.56%) |
Nov 19, 2014 | 10.00 | 10.04 | 9.955 | 10.00 | 241,326 | +0.07(+0.67%) |
Nov 18, 2014 | 9.832 | 10.07 | 9.821 | 9.934 | 323,494 | +0.00(+0.00%) |
Nov 17, 2014 | 9.924 | 10.01 | 9.902 | 9.934 | 163,010 | -0.05(-0.46%) |
Nov 14, 2014 | 10.06 | 10.06 | 9.924 | 9.981 | 213,741 | -0.05(-0.46%) |
Nov 13, 2014 | 9.991 | 10.03 | 9.924 | 10.03 | 184,910 | +0.11(+1.09%) |
Nov 12, 2014 | 10.01 | 10.01 | 9.873 | 9.919 | 355,144 | -0.10(-0.98%) |
Nov 11, 2014 | 10.10 | 10.13 | 9.955 | 10.02 | 361,871 | -0.13(-1.27%) |
Nov 10, 2014 | 9.970 | 10.16 | 9.888 | 10.15 | 257,028 | +0.17(+1.68%) |
Nov 07, 2014 | 10.14 | 10.14 | 9.955 | 9.978 | 170,149 | -0.12(-1.15%) |
Nov 06, 2014 | 10.03 | 10.12 | 10.03 | 10.09 | 181,063 | +0.05(+0.46%) |
Nov 05, 2014 | 10.13 | 10.16 | 10.03 | 10.05 | 186,573 | +0.00(+0.00%) |
Nov 04, 2014 | 10.09 | 10.16 | 10.00 | 10.05 | 194,051 | -0.11(-1.11%) |