Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.36 | 10.36 | 10.21 | 10.41 | 120,499 | -0.07(-0.66%) |
Jan 29, 2015 | 10.59 | 10.59 | 10.13 | 10.48 | 125,468 | -0.17(-1.62%) |
Jan 28, 2015 | 10.96 | 10.96 | 10.55 | 10.65 | 116,382 | -0.30(-2.75%) |
Jan 27, 2015 | 11.02 | 11.08 | 10.86 | 10.95 | 97,345 | -0.13(-1.16%) |
Jan 26, 2015 | 10.99 | 11.31 | 10.98 | 11.08 | 72,890 | +0.03(+0.27%) |
Jan 23, 2015 | 11.23 | 11.34 | 10.97 | 11.05 | 96,340 | -0.28(-2.47%) |
Jan 22, 2015 | 11.24 | 11.34 | 11.07 | 11.33 | 63,293 | +0.17(+1.49%) |
Jan 21, 2015 | 11.02 | 11.18 | 10.91 | 11.16 | 162,833 | +0.16(+1.46%) |
Jan 20, 2015 | 10.79 | 11.19 | 10.79 | 11.00 | 112,390 | +0.15(+1.40%) |
Jan 16, 2015 | 11.00 | 11.00 | 10.57 | 10.85 | 80,355 | +0.29(+2.72%) |
Jan 15, 2015 | 10.87 | 10.96 | 10.55 | 10.56 | 86,122 | -0.28(-2.61%) |
Jan 14, 2015 | 10.64 | 10.85 | 10.55 | 10.85 | 143,761 | +0.05(+0.43%) |
Jan 13, 2015 | 10.66 | 10.89 | 10.66 | 10.80 | 140,731 | +0.10(+0.95%) |
Jan 12, 2015 | 10.85 | 10.85 | 10.55 | 10.70 | 129,668 | -0.08(-0.78%) |
Jan 09, 2015 | 10.29 | 10.86 | 10.26 | 10.78 | 119,932 | +0.40(+3.82%) |
Jan 08, 2015 | 10.36 | 10.46 | 10.28 | 10.39 | 123,294 | +0.08(+0.74%) |
Jan 07, 2015 | 10.15 | 10.37 | 10.04 | 10.31 | 78,708 | +0.29(+2.86%) |
Jan 06, 2015 | 10.38 | 10.48 | 9.774 | 10.02 | 163,900 | -0.41(-3.89%) |
Jan 05, 2015 | 10.59 | 10.59 | 10.35 | 10.43 | 107,561 | -0.32(-3.02%) |
Jan 02, 2015 | 10.76 | 10.95 | 10.52 | 10.75 | 84,456 | -0.02(-0.20%) |
Dec 31, 2014 | 10.61 | 10.77 | 10.77 | 10.77 | 97,621 | +0.18(+1.71%) |
Dec 30, 2014 | 10.58 | 10.71 | 10.45 | 10.59 | 85,293 | -0.03(-0.24%) |
Dec 29, 2014 | 10.71 | 10.85 | 10.50 | 10.62 | 101,836 | -0.09(-0.83%) |
Dec 26, 2014 | 10.97 | 10.99 | 10.67 | 10.71 | 44,133 | -0.19(-1.74%) |
Dec 24, 2014 | 11.08 | 10.90 | 10.90 | 10.90 | 52,128 | -0.21(-1.90%) |
Dec 23, 2014 | 10.55 | 11.11 | 10.41 | 11.11 | 120,730 | +0.47(+4.44%) |
Dec 22, 2014 | 10.45 | 10.75 | 10.27 | 10.64 | 268,134 | +0.28(+2.73%) |
Dec 19, 2014 | 10.34 | 10.57 | 10.23 | 10.35 | 965,475 | +0.02(+0.16%) |
Dec 18, 2014 | 10.44 | 10.49 | 10.18 | 10.34 | 202,107 | +0.19(+1.87%) |
Dec 17, 2014 | 9.981 | 10.21 | 9.918 | 10.15 | 513,991 | +0.35(+3.53%) |
Dec 16, 2014 | 9.496 | 10.13 | 9.327 | 9.800 | 107,153 | +0.35(+3.71%) |
Dec 15, 2014 | 9.411 | 9.570 | 9.293 | 9.449 | 131,995 | -0.01(-0.09%) |
Dec 12, 2014 | 9.648 | 10.09 | 9.331 | 9.458 | 265,743 | -0.25(-2.57%) |
Dec 11, 2014 | 9.770 | 10.21 | 9.686 | 9.707 | 200,643 | -0.21(-2.09%) |
Dec 10, 2014 | 10.16 | 10.16 | 9.749 | 9.914 | 96,391 | -0.32(-3.09%) |
Dec 09, 2014 | 9.601 | 10.33 | 9.601 | 10.23 | 188,525 | +0.48(+4.89%) |
Dec 08, 2014 | 9.977 | 10.17 | 9.411 | 9.753 | 142,937 | -0.25(-2.53%) |
Dec 05, 2014 | 10.08 | 10.18 | 9.969 | 10.01 | 116,752 | -0.09(-0.88%) |
Dec 04, 2014 | 10.30 | 10.54 | 10.05 | 10.10 | 84,686 | -0.27(-2.61%) |
Dec 03, 2014 | 10.33 | 10.80 | 10.29 | 10.37 | 119,591 | +0.16(+1.53%) |
Dec 02, 2014 | 9.783 | 10.37 | 9.783 | 10.21 | 172,373 | +0.24(+2.37%) |
Dec 01, 2014 | 10.76 | 10.87 | 9.770 | 9.973 | 334,522 | -0.93(-8.52%) |
Nov 28, 2014 | 11.61 | 11.61 | 10.80 | 10.90 | 162,087 | -1.00(-8.40%) |
Nov 26, 2014 | 11.81 | 11.90 | 11.90 | 11.90 | 177,709 | +0.04(+0.36%) |
Nov 25, 2014 | 11.79 | 11.92 | 11.64 | 11.86 | 52,663 | +0.01(+0.07%) |
Nov 24, 2014 | 11.51 | 11.92 | 11.43 | 11.85 | 50,149 | +0.32(+2.74%) |
Nov 21, 2014 | 11.40 | 11.58 | 11.32 | 11.53 | 65,787 | +0.11(+0.92%) |
Nov 20, 2014 | 11.26 | 11.48 | 11.26 | 11.43 | 47,310 | +0.28(+2.54%) |
Nov 19, 2014 | 11.58 | 11.58 | 11.04 | 11.15 | 129,990 | -0.36(-3.15%) |
Nov 18, 2014 | 11.06 | 11.81 | 11.06 | 11.51 | 233,552 | +0.43(+3.89%) |
Nov 17, 2014 | 11.11 | 11.25 | 11.04 | 11.08 | 82,819 | -0.18(-1.61%) |
Nov 14, 2014 | 11.21 | 11.34 | 11.08 | 11.26 | 89,501 | +0.02(+0.15%) |
Nov 13, 2014 | 11.45 | 11.78 | 11.10 | 11.24 | 79,784 | -0.22(-1.95%) |
Nov 12, 2014 | 11.67 | 11.90 | 11.46 | 11.47 | 70,164 | -0.35(-2.93%) |
Nov 11, 2014 | 11.38 | 11.90 | 11.35 | 11.81 | 39,363 | +0.40(+3.47%) |
Nov 10, 2014 | 11.77 | 11.94 | 11.39 | 11.42 | 18,825 | -0.23(-1.99%) |
Nov 07, 2014 | 11.61 | 11.99 | 11.34 | 11.65 | 39,795 | +0.06(+0.55%) |
Nov 06, 2014 | 11.67 | 11.91 | 11.53 | 11.58 | 61,902 | -0.08(-0.65%) |
Nov 05, 2014 | 11.34 | 11.69 | 10.91 | 11.66 | 54,542 | +0.30(+2.68%) |
Nov 04, 2014 | 11.25 | 11.49 | 10.89 | 11.36 | 233,590 | +0.11(+0.98%) |