Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.04 | 11.10 | 10.96 | 11.05 | 2,597,238 | -0.06(-0.52%) |
Jan 29, 2015 | 11.07 | 11.13 | 10.99 | 11.11 | 1,445,043 | +0.05(+0.41%) |
Jan 28, 2015 | 11.26 | 11.28 | 11.02 | 11.07 | 1,994,699 | -0.15(-1.30%) |
Jan 27, 2015 | 11.19 | 11.30 | 11.16 | 11.21 | 1,338,513 | -0.10(-0.92%) |
Jan 26, 2015 | 11.31 | 11.36 | 11.25 | 11.32 | 1,995,017 | +0.02(+0.20%) |
Jan 23, 2015 | 11.20 | 11.31 | 11.18 | 11.29 | 2,396,167 | +0.08(+0.72%) |
Jan 22, 2015 | 11.03 | 11.24 | 11.00 | 11.21 | 2,969,308 | +0.23(+2.13%) |
Jan 21, 2015 | 10.88 | 11.05 | 10.86 | 10.98 | 2,786,449 | +0.04(+0.33%) |
Jan 20, 2015 | 11.01 | 11.11 | 10.80 | 10.94 | 4,545,991 | -0.07(-0.62%) |
Jan 16, 2015 | 10.79 | 11.04 | 10.77 | 11.01 | 3,102,867 | +0.00(+0.00%) |
Jan 15, 2015 | 11.23 | 11.27 | 10.97 | 11.01 | 2,615,826 | -0.20(-1.79%) |
Jan 14, 2015 | 11.09 | 11.22 | 11.05 | 11.21 | 2,123,647 | -0.02(-0.20%) |
Jan 13, 2015 | 11.18 | 11.39 | 11.09 | 11.23 | 3,813,578 | +0.14(+1.23%) |
Jan 12, 2015 | 11.17 | 11.23 | 11.06 | 11.10 | 5,654,073 | -0.14(-1.27%) |
Jan 09, 2015 | 11.27 | 11.34 | 11.15 | 11.24 | 2,810,820 | -0.02(-0.17%) |
Jan 08, 2015 | 11.18 | 11.35 | 11.18 | 11.26 | 2,801,818 | +0.17(+1.49%) |
Jan 07, 2015 | 11.11 | 11.17 | 11.05 | 11.09 | 2,191,159 | +0.03(+0.29%) |
Jan 06, 2015 | 11.16 | 11.20 | 10.90 | 11.06 | 4,908,686 | -0.09(-0.84%) |
Jan 05, 2015 | 11.18 | 11.22 | 11.09 | 11.16 | 4,886,524 | -0.03(-0.29%) |
Jan 02, 2015 | 11.19 | 11.34 | 11.08 | 11.19 | 4,218,485 | -0.04(-0.35%) |
Dec 31, 2014 | 11.34 | 11.23 | 11.23 | 11.23 | 2,284,971 | -0.08(-0.69%) |
Dec 30, 2014 | 11.32 | 11.38 | 11.27 | 11.31 | 1,383,367 | -0.04(-0.37%) |
Dec 29, 2014 | 11.34 | 11.44 | 11.29 | 11.35 | 2,065,593 | +0.00(+0.03%) |
Dec 26, 2014 | 11.35 | 11.40 | 11.33 | 11.34 | 1,260,326 | +0.00(+0.00%) |
Dec 24, 2014 | 11.31 | 11.34 | 11.34 | 11.34 | 620,312 | +0.03(+0.29%) |
Dec 23, 2014 | 11.30 | 11.48 | 11.29 | 11.31 | 3,096,057 | +0.05(+0.43%) |
Dec 22, 2014 | 11.21 | 11.34 | 11.16 | 11.26 | 2,283,676 | +0.05(+0.43%) |
Dec 19, 2014 | 11.00 | 11.35 | 10.83 | 11.22 | 4,116,075 | -0.03(-0.26%) |
Dec 18, 2014 | 11.24 | 11.25 | 11.03 | 11.24 | 3,128,358 | +0.09(+0.78%) |
Dec 17, 2014 | 10.88 | 11.20 | 10.80 | 11.16 | 2,785,720 | +0.29(+2.69%) |
Dec 16, 2014 | 10.89 | 11.03 | 10.81 | 10.87 | 3,002,070 | -0.11(-1.02%) |
Dec 15, 2014 | 11.02 | 11.16 | 10.92 | 10.98 | 2,972,677 | -0.04(-0.32%) |
Dec 12, 2014 | 10.96 | 11.07 | 10.85 | 11.01 | 3,485,442 | +0.02(+0.15%) |
Dec 11, 2014 | 10.99 | 11.05 | 10.93 | 11.00 | 6,446,470 | +0.06(+0.53%) |
Dec 10, 2014 | 11.06 | 11.17 | 10.90 | 10.94 | 3,255,607 | -0.16(-1.48%) |
Dec 09, 2014 | 10.98 | 11.11 | 10.93 | 11.10 | 6,211,907 | -0.01(-0.06%) |
Dec 08, 2014 | 11.12 | 11.25 | 11.04 | 11.11 | 4,111,528 | -0.05(-0.43%) |
Dec 05, 2014 | 11.08 | 11.16 | 11.02 | 11.16 | 7,562,994 | +0.14(+1.23%) |
Dec 04, 2014 | 10.98 | 11.13 | 10.98 | 11.02 | 3,143,612 | -0.04(-0.35%) |
Dec 03, 2014 | 10.96 | 11.11 | 10.96 | 11.06 | 4,284,743 | +0.02(+0.15%) |
Dec 02, 2014 | 11.02 | 11.11 | 10.95 | 11.04 | 4,103,044 | +0.11(+1.00%) |
Dec 01, 2014 | 10.98 | 11.06 | 10.89 | 10.94 | 4,499,560 | -0.21(-1.85%) |
Nov 28, 2014 | 11.12 | 11.23 | 11.10 | 11.14 | 817,071 | +0.04(+0.32%) |
Nov 26, 2014 | 11.16 | 11.11 | 11.11 | 11.11 | 1,285,051 | -0.06(-0.55%) |
Nov 25, 2014 | 11.09 | 11.17 | 11.05 | 11.17 | 3,218,206 | +0.07(+0.64%) |
Nov 24, 2014 | 11.03 | 11.14 | 11.03 | 11.10 | 3,404,762 | +0.09(+0.79%) |
Nov 21, 2014 | 11.16 | 11.19 | 11.01 | 11.01 | 2,902,024 | -0.03(-0.26%) |
Nov 20, 2014 | 10.97 | 11.21 | 10.94 | 11.04 | 3,236,576 | +0.04(+0.41%) |
Nov 19, 2014 | 11.04 | 11.09 | 10.97 | 10.99 | 2,035,482 | -0.01(-0.09%) |
Nov 18, 2014 | 11.02 | 11.09 | 10.93 | 11.00 | 2,642,399 | -0.02(-0.18%) |
Nov 17, 2014 | 11.01 | 11.06 | 10.95 | 11.02 | 1,920,477 | -0.03(-0.23%) |
Nov 14, 2014 | 10.87 | 11.05 | 10.80 | 11.05 | 3,116,216 | +0.20(+1.84%) |
Nov 13, 2014 | 10.83 | 10.92 | 10.75 | 10.85 | 2,222,334 | +0.03(+0.27%) |
Nov 12, 2014 | 10.61 | 10.96 | 10.56 | 10.82 | 4,044,060 | +0.20(+1.91%) |
Nov 11, 2014 | 10.70 | 10.74 | 10.61 | 10.62 | 2,276,264 | -0.10(-0.90%) |
Nov 10, 2014 | 10.62 | 10.72 | 10.60 | 10.71 | 2,543,864 | +0.09(+0.88%) |
Nov 07, 2014 | 10.69 | 10.72 | 10.61 | 10.62 | 3,188,909 | -0.06(-0.57%) |
Nov 06, 2014 | 10.60 | 10.69 | 10.51 | 10.68 | 5,578,633 | +0.14(+1.31%) |
Nov 05, 2014 | 10.29 | 10.78 | 10.24 | 10.54 | 11,070,620 | +0.84(+8.61%) |
Nov 04, 2014 | 9.752 | 9.836 | 9.691 | 9.707 | 5,130,507 | -0.08(-0.79%) |