Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.34 | 10.39 | 10.07 | 10.20 | 16,089,851 | -0.57(-5.28%) |
Jan 29, 2015 | 10.91 | 10.93 | 10.62 | 10.77 | 6,578,663 | -0.08(-0.78%) |
Jan 28, 2015 | 11.04 | 11.12 | 10.82 | 10.85 | 8,614,746 | -0.17(-1.54%) |
Jan 27, 2015 | 11.10 | 11.24 | 10.91 | 11.02 | 8,105,780 | +0.09(+0.78%) |
Jan 26, 2015 | 10.83 | 10.99 | 10.82 | 10.94 | 6,337,766 | +0.15(+1.42%) |
Jan 23, 2015 | 10.68 | 10.93 | 10.66 | 10.79 | 5,031,928 | +0.06(+0.55%) |
Jan 22, 2015 | 10.56 | 10.79 | 10.53 | 10.73 | 6,152,554 | +0.27(+2.60%) |
Jan 21, 2015 | 10.43 | 10.52 | 10.38 | 10.45 | 8,258,186 | +0.04(+0.41%) |
Jan 20, 2015 | 10.54 | 10.64 | 10.38 | 10.41 | 9,890,857 | +0.11(+1.07%) |
Jan 16, 2015 | 10.18 | 10.34 | 10.11 | 10.30 | 13,095,495 | +0.11(+1.08%) |
Jan 15, 2015 | 10.23 | 10.25 | 9.979 | 10.19 | 21,533,162 | +0.67(+7.05%) |
Jan 14, 2015 | 9.503 | 9.605 | 9.461 | 9.520 | 6,700,952 | -0.18(-1.84%) |
Jan 13, 2015 | 9.851 | 9.928 | 9.605 | 9.699 | 5,091,870 | -0.15(-1.55%) |
Jan 12, 2015 | 9.894 | 9.945 | 9.767 | 9.851 | 6,107,149 | +0.04(+0.43%) |
Jan 09, 2015 | 9.733 | 9.830 | 9.537 | 9.809 | 5,796,174 | -0.03(-0.35%) |
Jan 08, 2015 | 9.902 | 9.945 | 9.792 | 9.843 | 4,053,149 | +0.12(+1.22%) |
Jan 07, 2015 | 9.554 | 9.767 | 9.461 | 9.724 | 7,876,803 | +0.21(+2.23%) |
Jan 06, 2015 | 9.784 | 9.792 | 9.393 | 9.512 | 15,452,017 | -0.58(-5.72%) |
Jan 05, 2015 | 10.17 | 10.22 | 10.03 | 10.09 | 4,189,700 | -0.20(-1.90%) |
Jan 02, 2015 | 10.07 | 10.35 | 10.05 | 10.28 | 6,930,226 | +0.48(+4.85%) |
Dec 31, 2014 | 9.851 | 9.809 | 9.809 | 9.809 | 2,170,934 | -0.05(-0.52%) |
Dec 30, 2014 | 9.750 | 9.911 | 9.745 | 9.860 | 3,642,662 | +0.11(+1.13%) |
Dec 29, 2014 | 9.690 | 9.809 | 9.639 | 9.750 | 2,570,248 | +0.03(+0.26%) |
Dec 26, 2014 | 9.809 | 9.843 | 9.694 | 9.724 | 3,191,363 | -0.17(-1.72%) |
Dec 24, 2014 | 9.868 | 9.894 | 9.894 | 9.894 | 1,249,196 | +0.07(+0.69%) |
Dec 23, 2014 | 9.851 | 9.911 | 9.767 | 9.826 | 3,054,638 | -0.04(-0.43%) |
Dec 22, 2014 | 9.962 | 10.01 | 9.809 | 9.868 | 4,440,095 | +0.05(+0.52%) |
Dec 19, 2014 | 9.996 | 10.05 | 9.801 | 9.818 | 9,128,002 | -0.09(-0.94%) |
Dec 18, 2014 | 9.868 | 10.01 | 9.792 | 9.911 | 5,557,248 | +0.36(+3.73%) |
Dec 17, 2014 | 9.495 | 9.699 | 9.367 | 9.554 | 7,694,475 | +0.21(+2.27%) |
Dec 16, 2014 | 9.316 | 9.435 | 8.849 | 9.342 | 11,437,126 | -0.28(-2.91%) |
Dec 15, 2014 | 9.826 | 9.826 | 9.461 | 9.622 | 6,475,621 | -0.21(-2.16%) |
Dec 12, 2014 | 9.996 | 10.09 | 9.809 | 9.835 | 4,303,522 | -0.20(-1.95%) |
Dec 11, 2014 | 10.15 | 10.17 | 9.936 | 10.03 | 4,755,955 | -0.02(-0.17%) |
Dec 10, 2014 | 10.23 | 10.31 | 10.02 | 10.05 | 6,419,872 | -0.25(-2.39%) |
Dec 09, 2014 | 10.17 | 10.32 | 10.00 | 10.29 | 4,251,712 | -0.03(-0.31%) |
Dec 08, 2014 | 10.32 | 10.41 | 10.27 | 10.33 | 32,492,770 | -0.08(-0.77%) |
Dec 05, 2014 | 10.25 | 10.43 | 10.22 | 10.41 | 6,059,233 | +0.08(+0.76%) |
Dec 04, 2014 | 10.25 | 10.37 | 10.11 | 10.33 | 4,929,010 | -0.02(-0.20%) |
Dec 03, 2014 | 10.09 | 10.38 | 10.06 | 10.35 | 7,783,334 | +0.32(+3.20%) |
Dec 02, 2014 | 9.977 | 10.08 | 9.935 | 10.03 | 8,010,118 | +0.14(+1.43%) |
Dec 01, 2014 | 9.972 | 10.02 | 9.774 | 9.885 | 10,310,058 | -0.12(-1.17%) |
Nov 28, 2014 | 9.992 | 10.13 | 9.936 | 10.00 | 5,675,443 | +0.22(+2.26%) |
Nov 26, 2014 | 9.860 | 9.782 | 9.782 | 9.782 | 72,656,872 | -0.03(-0.28%) |
Nov 25, 2014 | 10.13 | 10.16 | 9.775 | 9.809 | 12,975,519 | -0.40(-3.89%) |
Nov 24, 2014 | 10.34 | 10.41 | 10.17 | 10.21 | 10,356,563 | +0.02(+0.17%) |
Nov 21, 2014 | 10.22 | 10.23 | 10.15 | 10.19 | 7,452,136 | +0.22(+2.25%) |
Nov 20, 2014 | 9.925 | 9.979 | 9.821 | 9.965 | 7,651,685 | +0.01(+0.14%) |
Nov 19, 2014 | 9.923 | 9.975 | 9.902 | 9.952 | 3,739,165 | +0.02(+0.17%) |
Nov 18, 2014 | 9.947 | 10.01 | 9.892 | 9.935 | 4,018,141 | +0.06(+0.65%) |
Nov 17, 2014 | 9.885 | 9.918 | 9.823 | 9.870 | 4,334,632 | +0.03(+0.31%) |
Nov 14, 2014 | 9.955 | 10.01 | 9.811 | 9.840 | 5,891,694 | -0.17(-1.75%) |
Nov 13, 2014 | 10.01 | 10.06 | 9.897 | 10.01 | 7,991,190 | -0.11(-1.09%) |
Nov 12, 2014 | 9.967 | 10.14 | 9.955 | 10.12 | 5,177,166 | +0.13(+1.26%) |
Nov 11, 2014 | 9.938 | 10.05 | 9.845 | 9.999 | 7,203,316 | +0.15(+1.52%) |
Nov 10, 2014 | 9.850 | 9.885 | 9.787 | 9.850 | 5,817,424 | -0.00(-0.03%) |
Nov 07, 2014 | 9.992 | 9.999 | 9.809 | 9.853 | 6,130,760 | -0.14(-1.39%) |
Nov 06, 2014 | 9.956 | 10.03 | 9.948 | 9.992 | 6,975,366 | +0.01(+0.14%) |
Nov 05, 2014 | 9.826 | 10.00 | 9.755 | 9.979 | 10,325,324 | +0.24(+2.48%) |
Nov 04, 2014 | 9.573 | 9.750 | 9.542 | 9.738 | 7,364,113 | +0.16(+1.72%) |