Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.64 | 10.70 | 10.43 | 10.51 | 3,122,947 | -0.72(-6.44%) |
Jan 29, 2015 | 11.16 | 11.26 | 10.99 | 11.23 | 2,233,846 | +0.10(+0.87%) |
Jan 28, 2015 | 11.09 | 11.31 | 11.02 | 11.13 | 1,667,337 | -0.03(-0.31%) |
Jan 27, 2015 | 11.10 | 11.27 | 11.00 | 11.17 | 2,833,896 | -0.02(-0.20%) |
Jan 26, 2015 | 11.14 | 11.22 | 11.11 | 11.19 | 2,041,447 | -0.17(-1.46%) |
Jan 23, 2015 | 11.40 | 11.43 | 11.33 | 11.35 | 1,615,731 | -0.06(-0.55%) |
Jan 22, 2015 | 11.68 | 11.70 | 11.33 | 11.42 | 4,028,192 | -0.13(-1.13%) |
Jan 21, 2015 | 11.31 | 11.55 | 11.26 | 11.55 | 3,174,144 | +0.42(+3.74%) |
Jan 20, 2015 | 10.90 | 11.15 | 10.85 | 11.13 | 2,586,544 | +0.30(+2.73%) |
Jan 16, 2015 | 10.82 | 10.99 | 10.74 | 10.84 | 2,582,509 | +0.22(+2.09%) |
Jan 15, 2015 | 10.74 | 10.77 | 10.57 | 10.61 | 2,469,766 | +0.10(+0.98%) |
Jan 14, 2015 | 10.47 | 10.65 | 10.37 | 10.51 | 2,529,436 | +0.22(+2.10%) |
Jan 13, 2015 | 10.08 | 10.41 | 10.04 | 10.29 | 1,981,066 | +0.28(+2.79%) |
Jan 12, 2015 | 9.856 | 10.06 | 9.736 | 10.02 | 2,371,092 | +0.02(+0.17%) |
Jan 09, 2015 | 9.992 | 10.11 | 9.947 | 9.998 | 1,797,059 | +0.01(+0.06%) |
Jan 08, 2015 | 9.918 | 10.12 | 9.878 | 9.992 | 2,049,895 | +0.15(+1.50%) |
Jan 07, 2015 | 9.878 | 9.975 | 9.776 | 9.844 | 1,394,753 | +0.23(+2.37%) |
Jan 06, 2015 | 9.685 | 9.764 | 9.554 | 9.616 | 1,927,823 | +0.05(+0.48%) |
Jan 05, 2015 | 9.480 | 9.688 | 9.480 | 9.571 | 1,572,913 | -0.20(-2.04%) |
Jan 02, 2015 | 9.918 | 9.918 | 9.707 | 9.770 | 1,075,467 | -0.22(-2.22%) |
Dec 31, 2014 | 9.952 | 9.992 | 9.992 | 9.992 | 1,691,921 | +0.01(+0.11%) |
Dec 30, 2014 | 10.00 | 10.07 | 9.851 | 9.981 | 1,818,556 | +0.00(+0.00%) |
Dec 29, 2014 | 9.907 | 10.07 | 9.879 | 9.981 | 1,283,813 | +0.04(+0.40%) |
Dec 26, 2014 | 9.998 | 10.12 | 9.879 | 9.941 | 707,919 | -0.10(-1.01%) |
Dec 24, 2014 | 9.998 | 10.04 | 10.04 | 10.04 | 697,152 | +0.04(+0.39%) |
Dec 23, 2014 | 9.969 | 10.04 | 9.834 | 10.00 | 1,606,437 | +0.05(+0.45%) |
Dec 22, 2014 | 9.856 | 10.06 | 9.834 | 9.958 | 2,242,331 | +0.14(+1.44%) |
Dec 19, 2014 | 9.913 | 10.01 | 9.794 | 9.817 | 2,255,281 | -0.05(-0.46%) |
Dec 18, 2014 | 9.992 | 10.16 | 9.760 | 9.862 | 2,340,940 | +0.08(+0.87%) |
Dec 17, 2014 | 9.449 | 9.975 | 9.449 | 9.777 | 3,967,424 | +0.32(+3.35%) |
Dec 16, 2014 | 9.427 | 9.636 | 9.279 | 9.461 | 4,129,745 | -0.24(-2.45%) |
Dec 15, 2014 | 9.969 | 9.981 | 9.565 | 9.698 | 3,325,047 | -0.24(-2.39%) |
Dec 12, 2014 | 10.16 | 10.22 | 9.930 | 9.935 | 3,960,088 | -0.31(-2.98%) |
Dec 11, 2014 | 10.11 | 10.33 | 10.11 | 10.24 | 3,718,832 | -0.14(-1.36%) |
Dec 10, 2014 | 10.31 | 10.59 | 10.14 | 10.38 | 4,283,085 | +0.11(+1.10%) |
Dec 09, 2014 | 10.34 | 10.39 | 10.19 | 10.27 | 4,684,874 | -0.14(-1.30%) |
Dec 08, 2014 | 10.56 | 10.59 | 10.39 | 10.40 | 3,405,404 | -0.27(-2.54%) |
Dec 05, 2014 | 10.49 | 10.70 | 10.48 | 10.68 | 2,823,458 | +0.07(+0.69%) |
Dec 04, 2014 | 10.65 | 10.72 | 10.46 | 10.60 | 1,805,150 | -0.03(-0.32%) |
Dec 03, 2014 | 10.68 | 10.80 | 10.63 | 10.64 | 2,330,267 | -0.06(-0.58%) |
Dec 02, 2014 | 10.88 | 10.95 | 10.66 | 10.70 | 4,182,448 | -0.27(-2.42%) |
Dec 01, 2014 | 11.31 | 11.37 | 10.86 | 10.96 | 4,020,308 | -0.58(-5.01%) |
Nov 28, 2014 | 11.62 | 11.62 | 11.46 | 11.54 | 1,584,703 | -0.10(-0.82%) |
Nov 26, 2014 | 11.59 | 11.64 | 11.64 | 11.64 | 1,860,913 | +0.27(+2.37%) |
Nov 25, 2014 | 11.64 | 11.67 | 11.33 | 11.37 | 2,524,434 | -0.03(-0.30%) |
Nov 24, 2014 | 11.59 | 11.63 | 11.30 | 11.40 | 2,457,429 | -0.33(-2.82%) |
Nov 21, 2014 | 11.46 | 11.78 | 11.38 | 11.73 | 4,150,528 | +0.45(+3.98%) |
Nov 20, 2014 | 11.33 | 11.41 | 11.10 | 11.28 | 3,309,483 | +0.04(+0.40%) |
Nov 19, 2014 | 11.19 | 11.26 | 10.99 | 11.24 | 3,050,424 | +0.39(+3.62%) |
Nov 18, 2014 | 10.83 | 10.90 | 10.78 | 10.85 | 2,273,021 | +0.14(+1.31%) |
Nov 17, 2014 | 10.89 | 10.91 | 10.63 | 10.71 | 2,718,746 | -0.06(-0.57%) |
Nov 14, 2014 | 10.50 | 10.89 | 10.50 | 10.77 | 2,483,130 | +0.02(+0.21%) |
Nov 13, 2014 | 10.78 | 10.91 | 10.68 | 10.74 | 3,547,027 | -0.14(-1.29%) |
Nov 12, 2014 | 10.94 | 11.14 | 10.83 | 10.89 | 3,003,334 | +0.16(+1.47%) |
Nov 11, 2014 | 10.77 | 10.78 | 10.66 | 10.73 | 2,758,564 | -0.04(-0.36%) |
Nov 10, 2014 | 10.96 | 10.97 | 10.71 | 10.77 | 2,272,706 | -0.03(-0.31%) |
Nov 07, 2014 | 10.79 | 10.86 | 10.68 | 10.80 | 2,887,479 | +0.08(+0.79%) |
Nov 06, 2014 | 10.69 | 10.85 | 10.60 | 10.72 | 2,056,019 | -0.20(-1.85%) |
Nov 05, 2014 | 11.03 | 11.03 | 10.81 | 10.92 | 2,446,154 | -0.17(-1.57%) |
Nov 04, 2014 | 11.08 | 11.24 | 11.01 | 11.09 | 2,352,178 | -0.16(-1.45%) |