Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.19 | 10.39 | 10.12 | 10.33 | 292,484 | +0.05(+0.47%) |
Jan 29, 2015 | 10.31 | 10.31 | 10.07 | 10.28 | 315,845 | +0.15(+1.50%) |
Jan 28, 2015 | 10.72 | 10.72 | 10.13 | 10.13 | 501,416 | -0.49(-4.65%) |
Jan 27, 2015 | 10.60 | 10.70 | 10.43 | 10.62 | 209,185 | -0.01(-0.05%) |
Jan 26, 2015 | 10.60 | 10.64 | 10.51 | 10.63 | 191,005 | +0.11(+1.08%) |
Jan 23, 2015 | 10.64 | 10.73 | 10.39 | 10.51 | 292,833 | -0.14(-1.27%) |
Jan 22, 2015 | 10.54 | 10.72 | 10.48 | 10.65 | 163,448 | +0.24(+2.35%) |
Jan 21, 2015 | 10.35 | 10.47 | 10.26 | 10.40 | 246,273 | +0.15(+1.43%) |
Jan 20, 2015 | 10.25 | 10.30 | 10.15 | 10.26 | 173,574 | -0.02(-0.16%) |
Jan 16, 2015 | 10.23 | 10.28 | 10.15 | 10.27 | 208,572 | +0.13(+1.28%) |
Jan 15, 2015 | 10.50 | 10.51 | 10.14 | 10.14 | 316,199 | -0.17(-1.68%) |
Jan 14, 2015 | 10.11 | 10.33 | 9.975 | 10.32 | 371,620 | +0.14(+1.33%) |
Jan 13, 2015 | 10.34 | 10.34 | 9.992 | 10.18 | 340,715 | -0.17(-1.68%) |
Jan 12, 2015 | 10.44 | 10.47 | 10.24 | 10.35 | 325,710 | -0.12(-1.19%) |
Jan 09, 2015 | 10.62 | 10.73 | 10.42 | 10.48 | 219,293 | -0.10(-0.92%) |
Jan 08, 2015 | 10.39 | 10.59 | 10.38 | 10.58 | 174,921 | +0.22(+2.15%) |
Jan 07, 2015 | 10.48 | 10.54 | 10.26 | 10.35 | 212,748 | +0.04(+0.37%) |
Jan 06, 2015 | 10.49 | 10.58 | 10.22 | 10.32 | 276,267 | -0.19(-1.81%) |
Jan 05, 2015 | 10.83 | 10.83 | 10.43 | 10.51 | 292,838 | -0.38(-3.53%) |
Jan 02, 2015 | 10.60 | 10.90 | 10.59 | 10.89 | 175,039 | +0.25(+2.40%) |
Dec 31, 2014 | 10.56 | 10.64 | 10.64 | 10.64 | 170,619 | +0.09(+0.87%) |
Dec 30, 2014 | 10.38 | 10.57 | 10.34 | 10.54 | 205,376 | +0.17(+1.67%) |
Dec 29, 2014 | 10.34 | 10.44 | 10.29 | 10.37 | 187,380 | +0.02(+0.21%) |
Dec 26, 2014 | 10.56 | 10.58 | 10.22 | 10.35 | 139,271 | -0.16(-1.50%) |
Dec 24, 2014 | 10.38 | 10.51 | 10.51 | 10.51 | 214,888 | +0.18(+1.73%) |
Dec 23, 2014 | 10.17 | 10.38 | 10.16 | 10.33 | 381,595 | +0.15(+1.49%) |
Dec 22, 2014 | 10.08 | 10.22 | 10.01 | 10.18 | 281,500 | +0.05(+0.48%) |
Dec 19, 2014 | 10.13 | 10.24 | 10.02 | 10.13 | 376,680 | +0.10(+1.03%) |
Dec 18, 2014 | 10.26 | 10.41 | 9.896 | 10.02 | 414,859 | +0.02(+0.21%) |
Dec 17, 2014 | 9.390 | 10.08 | 9.268 | 10.00 | 682,539 | +0.69(+7.44%) |
Dec 16, 2014 | 9.342 | 9.667 | 9.108 | 9.310 | 937,590 | -0.17(-1.80%) |
Dec 15, 2014 | 9.753 | 9.838 | 9.454 | 9.481 | 270,100 | -0.17(-1.71%) |
Dec 12, 2014 | 9.763 | 9.763 | 9.465 | 9.646 | 435,348 | -0.12(-1.25%) |
Dec 11, 2014 | 10.01 | 10.28 | 9.763 | 9.769 | 378,786 | -0.21(-2.13%) |
Dec 10, 2014 | 10.06 | 10.11 | 9.822 | 9.982 | 456,535 | -0.13(-1.26%) |
Dec 09, 2014 | 10.15 | 10.29 | 9.976 | 10.11 | 333,884 | -0.12(-1.20%) |
Dec 08, 2014 | 10.55 | 10.55 | 10.22 | 10.23 | 325,832 | -0.40(-3.76%) |
Dec 05, 2014 | 10.84 | 10.84 | 10.62 | 10.63 | 253,847 | -0.17(-1.53%) |
Dec 04, 2014 | 10.65 | 10.87 | 10.58 | 10.80 | 136,243 | +0.04(+0.35%) |
Dec 03, 2014 | 10.71 | 10.91 | 10.68 | 10.76 | 129,187 | +0.16(+1.51%) |
Dec 02, 2014 | 10.39 | 10.75 | 10.38 | 10.60 | 360,533 | +0.16(+1.53%) |
Dec 01, 2014 | 10.67 | 10.75 | 10.32 | 10.44 | 286,901 | -0.35(-3.21%) |
Nov 28, 2014 | 11.37 | 11.43 | 10.78 | 10.79 | 183,466 | -0.75(-6.47%) |
Nov 26, 2014 | 11.40 | 11.53 | 11.53 | 11.53 | 103,260 | +0.18(+1.60%) |
Nov 25, 2014 | 11.33 | 11.35 | 11.25 | 11.35 | 156,951 | +0.12(+1.04%) |
Nov 24, 2014 | 11.55 | 11.55 | 11.14 | 11.23 | 207,008 | -0.20(-1.77%) |
Nov 21, 2014 | 11.62 | 11.65 | 11.37 | 11.44 | 152,034 | -0.02(-0.19%) |
Nov 20, 2014 | 11.43 | 11.54 | 11.33 | 11.46 | 152,079 | +0.01(+0.05%) |
Nov 19, 2014 | 11.08 | 11.59 | 11.06 | 11.45 | 350,787 | +0.35(+3.12%) |
Nov 18, 2014 | 11.08 | 11.16 | 11.04 | 11.11 | 147,748 | +0.04(+0.34%) |
Nov 17, 2014 | 11.02 | 11.11 | 10.97 | 11.07 | 101,855 | +0.04(+0.34%) |
Nov 14, 2014 | 11.21 | 11.22 | 10.96 | 11.03 | 133,727 | -0.20(-1.76%) |
Nov 13, 2014 | 11.23 | 11.30 | 11.15 | 11.23 | 146,428 | +0.03(+0.29%) |
Nov 12, 2014 | 11.04 | 11.21 | 11.04 | 11.20 | 119,301 | +0.10(+0.91%) |
Nov 11, 2014 | 10.98 | 11.11 | 10.93 | 11.09 | 179,696 | +0.17(+1.51%) |
Nov 10, 2014 | 10.98 | 11.04 | 10.83 | 10.93 | 124,383 | +0.01(+0.05%) |
Nov 07, 2014 | 10.83 | 10.99 | 10.83 | 10.92 | 148,647 | +0.10(+0.94%) |
Nov 06, 2014 | 10.85 | 10.94 | 10.73 | 10.82 | 112,536 | -0.10(-0.88%) |
Nov 05, 2014 | 10.98 | 11.01 | 10.84 | 10.92 | 290,335 | -0.01(-0.05%) |
Nov 04, 2014 | 11.00 | 11.01 | 10.75 | 10.92 | 409,214 | -0.15(-1.35%) |