Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.43 | 11.49 | 10.62 | 10.89 | 46,621 | -0.59(-5.12%) |
Jan 29, 2015 | 11.25 | 11.51 | 11.25 | 11.48 | 13,590 | +0.23(+2.05%) |
Jan 28, 2015 | 11.16 | 11.41 | 11.03 | 11.25 | 11,717 | +0.19(+1.72%) |
Jan 27, 2015 | 11.12 | 11.18 | 10.72 | 11.06 | 36,262 | -0.04(-0.36%) |
Jan 26, 2015 | 10.75 | 11.20 | 10.57 | 11.10 | 31,277 | +0.34(+3.18%) |
Jan 23, 2015 | 10.49 | 10.84 | 10.44 | 10.75 | 17,405 | +0.06(+0.59%) |
Jan 22, 2015 | 10.32 | 10.74 | 10.32 | 10.69 | 20,158 | +0.37(+3.54%) |
Jan 21, 2015 | 10.80 | 10.80 | 10.28 | 10.33 | 62,665 | -0.40(-3.70%) |
Jan 20, 2015 | 10.80 | 10.97 | 10.72 | 10.72 | 31,204 | +0.06(+0.52%) |
Jan 16, 2015 | 10.64 | 10.87 | 10.58 | 10.67 | 35,448 | +0.14(+1.36%) |
Jan 15, 2015 | 10.72 | 10.73 | 10.50 | 10.52 | 21,452 | -0.10(-0.97%) |
Jan 14, 2015 | 10.74 | 10.81 | 10.54 | 10.63 | 24,503 | -0.02(-0.22%) |
Jan 13, 2015 | 11.07 | 11.10 | 10.55 | 10.65 | 33,103 | -0.42(-3.80%) |
Jan 12, 2015 | 10.59 | 11.11 | 10.49 | 11.07 | 36,996 | +0.48(+4.58%) |
Jan 09, 2015 | 10.62 | 10.85 | 10.48 | 10.59 | 34,031 | +0.00(+0.00%) |
Jan 08, 2015 | 10.68 | 10.80 | 10.57 | 10.59 | 32,497 | -0.11(-1.04%) |
Jan 07, 2015 | 10.82 | 10.82 | 10.60 | 10.70 | 14,558 | -0.05(-0.44%) |
Jan 06, 2015 | 10.84 | 10.84 | 10.53 | 10.75 | 31,672 | -0.11(-1.02%) |
Jan 05, 2015 | 10.84 | 10.88 | 10.72 | 10.86 | 33,598 | +0.06(+0.51%) |
Jan 02, 2015 | 10.70 | 10.87 | 10.52 | 10.80 | 14,897 | +0.14(+1.34%) |
Dec 31, 2014 | 10.64 | 10.66 | 10.66 | 10.66 | 103,739 | -0.03(-0.30%) |
Dec 30, 2014 | 10.76 | 10.91 | 10.52 | 10.69 | 30,633 | -0.07(-0.66%) |
Dec 29, 2014 | 11.04 | 11.09 | 10.75 | 10.76 | 53,833 | -0.35(-3.15%) |
Dec 26, 2014 | 11.12 | 11.14 | 11.08 | 11.11 | 15,654 | -0.01(-0.07%) |
Dec 24, 2014 | 11.12 | 11.12 | 11.12 | 11.12 | 9,190 | +0.00(+0.00%) |
Dec 23, 2014 | 11.28 | 11.31 | 11.06 | 11.12 | 22,944 | -0.15(-1.34%) |
Dec 22, 2014 | 11.30 | 11.41 | 11.15 | 11.27 | 13,323 | +0.04(+0.35%) |
Dec 19, 2014 | 11.41 | 11.47 | 11.23 | 11.23 | 35,427 | -0.12(-1.05%) |
Dec 18, 2014 | 11.37 | 11.44 | 11.29 | 11.35 | 10,647 | +0.08(+0.70%) |
Dec 17, 2014 | 11.44 | 11.44 | 11.13 | 11.27 | 21,158 | -0.25(-2.14%) |
Dec 16, 2014 | 11.34 | 11.52 | 11.33 | 11.52 | 21,008 | +0.12(+1.04%) |
Dec 15, 2014 | 11.44 | 11.49 | 11.36 | 11.40 | 12,324 | -0.10(-0.83%) |
Dec 12, 2014 | 11.43 | 11.52 | 11.12 | 11.49 | 33,405 | -0.02(-0.21%) |
Dec 11, 2014 | 11.44 | 11.52 | 11.37 | 11.52 | 11,811 | +0.19(+1.68%) |
Dec 10, 2014 | 11.48 | 11.61 | 11.33 | 11.33 | 13,748 | -0.21(-1.86%) |
Dec 09, 2014 | 11.44 | 11.66 | 11.44 | 11.54 | 10,443 | +0.06(+0.55%) |
Dec 08, 2014 | 11.65 | 11.67 | 11.41 | 11.48 | 11,418 | -0.11(-0.96%) |
Dec 05, 2014 | 11.59 | 11.68 | 11.55 | 11.59 | 8,245 | +0.02(+0.14%) |
Dec 04, 2014 | 11.75 | 11.75 | 11.53 | 11.57 | 8,963 | -0.16(-1.35%) |
Dec 03, 2014 | 11.77 | 11.77 | 11.64 | 11.73 | 13,710 | -0.07(-0.61%) |
Dec 02, 2014 | 11.78 | 11.91 | 11.70 | 11.80 | 12,452 | -0.03(-0.27%) |
Dec 01, 2014 | 11.91 | 11.91 | 11.72 | 11.84 | 76,862 | -0.11(-0.93%) |
Nov 28, 2014 | 11.95 | 11.99 | 11.72 | 11.95 | 6,741 | -0.09(-0.73%) |
Nov 26, 2014 | 11.68 | 12.03 | 12.03 | 12.03 | 69,117 | +0.37(+3.13%) |
Nov 25, 2014 | 11.68 | 11.68 | 11.62 | 11.67 | 10,658 | +0.05(+0.41%) |
Nov 24, 2014 | 11.58 | 11.71 | 11.58 | 11.62 | 10,898 | +0.07(+0.62%) |
Nov 21, 2014 | 11.56 | 11.60 | 11.47 | 11.55 | 13,630 | -0.03(-0.27%) |
Nov 20, 2014 | 11.52 | 11.64 | 11.52 | 11.58 | 21,436 | +0.02(+0.20%) |
Nov 19, 2014 | 11.43 | 11.56 | 11.31 | 11.56 | 9,315 | +0.05(+0.42%) |
Nov 18, 2014 | 11.49 | 11.58 | 11.26 | 11.51 | 15,111 | +0.07(+0.61%) |
Nov 17, 2014 | 11.56 | 11.58 | 11.30 | 11.44 | 18,452 | -0.14(-1.23%) |
Nov 14, 2014 | 11.53 | 11.59 | 11.44 | 11.58 | 16,057 | +0.11(+0.96%) |
Nov 13, 2014 | 11.25 | 11.52 | 11.24 | 11.47 | 37,215 | +0.19(+1.68%) |
Nov 12, 2014 | 11.09 | 11.32 | 11.09 | 11.28 | 15,271 | +0.07(+0.63%) |
Nov 11, 2014 | 11.03 | 11.27 | 10.93 | 11.21 | 34,428 | +0.21(+1.86%) |
Nov 10, 2014 | 11.03 | 11.12 | 10.73 | 11.00 | 39,395 | +0.04(+0.36%) |
Nov 07, 2014 | 10.87 | 11.03 | 10.69 | 10.97 | 38,145 | +0.12(+1.09%) |
Nov 06, 2014 | 10.41 | 10.85 | 10.40 | 10.85 | 12,192 | +0.47(+4.56%) |
Nov 05, 2014 | 10.33 | 10.54 | 10.26 | 10.37 | 25,673 | +0.10(+1.00%) |
Nov 04, 2014 | 10.61 | 10.61 | 10.26 | 10.27 | 22,135 | -0.32(-2.98%) |