Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.93 | 10.96 | 10.91 | 10.92 | 39,300 | +0.01(+0.11%) |
Jan 29, 2015 | 10.91 | 10.93 | 10.89 | 10.91 | 34,538 | +0.01(+0.06%) |
Jan 28, 2015 | 10.82 | 10.90 | 10.82 | 10.90 | 64,173 | +0.12(+1.15%) |
Jan 27, 2015 | 10.76 | 10.83 | 10.76 | 10.78 | 82,141 | +0.01(+0.12%) |
Jan 26, 2015 | 10.69 | 10.80 | 10.69 | 10.77 | 134,301 | +0.06(+0.58%) |
Jan 23, 2015 | 10.68 | 10.74 | 10.68 | 10.70 | 49,971 | +0.02(+0.17%) |
Jan 22, 2015 | 10.70 | 10.70 | 10.65 | 10.69 | 28,447 | +0.00(+0.00%) |
Jan 21, 2015 | 10.69 | 10.70 | 10.68 | 10.69 | 36,414 | +0.01(+0.06%) |
Jan 20, 2015 | 10.71 | 10.74 | 10.67 | 10.68 | 73,704 | -0.03(-0.29%) |
Jan 16, 2015 | 10.83 | 10.83 | 10.69 | 10.71 | 111,355 | -0.06(-0.52%) |
Jan 15, 2015 | 10.70 | 10.80 | 10.70 | 10.77 | 62,817 | +0.06(+0.58%) |
Jan 14, 2015 | 10.66 | 10.74 | 10.66 | 10.70 | 112,717 | +0.02(+0.23%) |
Jan 13, 2015 | 10.70 | 10.70 | 10.65 | 10.68 | 46,391 | +0.04(+0.40%) |
Jan 12, 2015 | 10.61 | 10.68 | 10.60 | 10.64 | 73,593 | +0.01(+0.11%) |
Jan 09, 2015 | 10.60 | 10.69 | 10.58 | 10.62 | 48,025 | +0.00(+0.00%) |
Jan 08, 2015 | 10.69 | 10.71 | 10.61 | 10.62 | 62,314 | -0.07(-0.63%) |
Jan 07, 2015 | 10.75 | 10.78 | 10.67 | 10.69 | 81,143 | +0.02(+0.23%) |
Jan 06, 2015 | 10.60 | 10.67 | 10.58 | 10.67 | 55,096 | +0.09(+0.87%) |
Jan 05, 2015 | 10.56 | 10.61 | 10.55 | 10.58 | 191,787 | +0.01(+0.12%) |
Jan 02, 2015 | 10.52 | 10.56 | 10.49 | 10.56 | 49,606 | +0.05(+0.47%) |
Dec 31, 2014 | 10.50 | 10.51 | 10.51 | 10.51 | 61,710 | +0.06(+0.53%) |
Dec 30, 2014 | 10.38 | 10.46 | 10.34 | 10.46 | 84,831 | +0.12(+1.13%) |
Dec 29, 2014 | 10.39 | 10.39 | 10.34 | 10.34 | 54,733 | -0.01(-0.12%) |
Dec 26, 2014 | 10.24 | 10.41 | 10.24 | 10.35 | 57,809 | +0.09(+0.90%) |
Dec 24, 2014 | 10.26 | 10.26 | 10.26 | 10.26 | 33,541 | +0.01(+0.12%) |
Dec 23, 2014 | 10.27 | 10.29 | 10.21 | 10.25 | 143,508 | +0.08(+0.78%) |
Dec 22, 2014 | 10.23 | 10.24 | 10.17 | 10.17 | 36,348 | -0.04(-0.42%) |
Dec 19, 2014 | 10.26 | 10.26 | 10.21 | 10.21 | 36,018 | -0.02(-0.18%) |
Dec 18, 2014 | 10.19 | 10.24 | 10.17 | 10.23 | 125,275 | +0.02(+0.24%) |
Dec 17, 2014 | 10.21 | 10.31 | 10.21 | 10.21 | 109,105 | -0.02(-0.24%) |
Dec 16, 2014 | 10.29 | 10.29 | 10.20 | 10.23 | 79,371 | -0.02(-0.24%) |
Dec 15, 2014 | 10.27 | 10.33 | 10.22 | 10.26 | 94,201 | -0.02(-0.18%) |
Dec 12, 2014 | 10.18 | 10.34 | 10.18 | 10.27 | 104,708 | +0.09(+0.90%) |
Dec 11, 2014 | 10.22 | 10.25 | 10.16 | 10.18 | 43,096 | -0.05(-0.48%) |
Dec 10, 2014 | 10.15 | 10.25 | 10.12 | 10.23 | 93,635 | +0.13(+1.27%) |
Dec 09, 2014 | 10.07 | 10.13 | 10.07 | 10.10 | 102,391 | +0.04(+0.36%) |
Dec 08, 2014 | 10.04 | 10.11 | 10.04 | 10.07 | 41,615 | +0.01(+0.12%) |
Dec 05, 2014 | 10.13 | 10.13 | 10.04 | 10.05 | 108,037 | -0.07(-0.66%) |
Dec 04, 2014 | 10.10 | 10.14 | 10.10 | 10.12 | 52,911 | +0.01(+0.12%) |
Dec 03, 2014 | 10.07 | 10.14 | 10.07 | 10.11 | 54,220 | +0.04(+0.42%) |
Dec 02, 2014 | 9.976 | 10.07 | 9.976 | 10.07 | 25,468 | +0.06(+0.61%) |
Dec 01, 2014 | 10.01 | 10.01 | 9.982 | 10.01 | 20,922 | +0.03(+0.31%) |
Nov 28, 2014 | 9.939 | 9.982 | 9.921 | 9.976 | 13,204 | +0.04(+0.37%) |
Nov 26, 2014 | 9.957 | 9.939 | 9.939 | 9.939 | 26,192 | -0.01(-0.12%) |
Nov 25, 2014 | 9.908 | 9.963 | 9.908 | 9.951 | 48,384 | +0.03(+0.31%) |
Nov 24, 2014 | 10.02 | 10.03 | 9.921 | 9.921 | 125,815 | -0.10(-0.98%) |
Nov 21, 2014 | 10.06 | 10.06 | 10.02 | 10.02 | 25,231 | -0.02(-0.18%) |
Nov 20, 2014 | 10.09 | 10.11 | 10.04 | 10.04 | 59,259 | -0.05(-0.48%) |
Nov 19, 2014 | 10.09 | 10.12 | 10.09 | 10.09 | 47,342 | -0.01(-0.12%) |
Nov 18, 2014 | 10.09 | 10.10 | 10.09 | 10.10 | 30,399 | +0.01(+0.06%) |
Nov 17, 2014 | 10.17 | 10.17 | 10.09 | 10.09 | 78,913 | -0.04(-0.42%) |
Nov 14, 2014 | 10.13 | 10.14 | 10.11 | 10.13 | 47,597 | +0.01(+0.14%) |
Nov 13, 2014 | 10.14 | 10.15 | 10.10 | 10.12 | 51,372 | -0.00(-0.02%) |
Nov 12, 2014 | 10.14 | 10.14 | 10.11 | 10.12 | 48,194 | -0.01(-0.07%) |
Nov 11, 2014 | 10.12 | 10.13 | 10.11 | 10.13 | 27,750 | +0.02(+0.24%) |
Nov 10, 2014 | 10.11 | 10.14 | 10.09 | 10.10 | 41,632 | -0.02(-0.24%) |
Nov 07, 2014 | 10.14 | 10.17 | 10.10 | 10.13 | 53,265 | +0.02(+0.24%) |
Nov 06, 2014 | 10.10 | 10.15 | 10.09 | 10.10 | 39,180 | +0.02(+0.24%) |
Nov 05, 2014 | 10.04 | 10.16 | 10.01 | 10.08 | 114,954 | +0.02(+0.24%) |
Nov 04, 2014 | 9.996 | 10.06 | 9.982 | 10.06 | 95,490 | +0.08(+0.79%) |