Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.864 | 10.11 | 9.656 | 9.696 | 30,723,564 | -0.39(-3.88%) |
Jan 29, 2015 | 9.848 | 10.13 | 9.599 | 10.09 | 31,226,062 | +0.29(+2.97%) |
Jan 28, 2015 | 10.42 | 10.44 | 9.781 | 9.796 | 25,834,742 | -0.42(-4.07%) |
Jan 27, 2015 | 10.25 | 10.42 | 10.15 | 10.21 | 26,433,236 | -0.42(-3.99%) |
Jan 26, 2015 | 10.52 | 10.65 | 10.38 | 10.64 | 16,392,451 | +0.09(+0.83%) |
Jan 23, 2015 | 10.68 | 10.73 | 10.53 | 10.55 | 20,878,662 | -0.19(-1.75%) |
Jan 22, 2015 | 10.42 | 10.76 | 10.16 | 10.74 | 32,088,070 | +0.46(+4.51%) |
Jan 21, 2015 | 10.04 | 10.36 | 9.958 | 10.27 | 21,500,334 | +0.15(+1.47%) |
Jan 20, 2015 | 10.17 | 10.22 | 9.844 | 10.12 | 20,781,934 | +0.08(+0.80%) |
Jan 16, 2015 | 9.648 | 10.09 | 9.613 | 10.04 | 29,412,524 | +0.36(+3.73%) |
Jan 15, 2015 | 10.06 | 10.12 | 9.662 | 9.683 | 29,250,122 | -0.27(-2.73%) |
Jan 14, 2015 | 9.773 | 9.985 | 9.605 | 9.955 | 39,720,836 | -0.18(-1.75%) |
Jan 13, 2015 | 10.45 | 10.65 | 9.900 | 10.13 | 34,823,112 | -0.08(-0.82%) |
Jan 12, 2015 | 10.51 | 10.52 | 10.11 | 10.22 | 22,854,948 | -0.25(-2.41%) |
Jan 09, 2015 | 10.81 | 10.81 | 10.36 | 10.47 | 32,873,148 | -0.26(-2.45%) |
Jan 08, 2015 | 10.45 | 10.77 | 10.44 | 10.73 | 28,359,648 | +0.54(+5.28%) |
Jan 07, 2015 | 10.06 | 10.25 | 9.977 | 10.19 | 21,875,384 | +0.36(+3.69%) |
Jan 06, 2015 | 10.16 | 10.26 | 9.682 | 9.832 | 36,145,604 | -0.27(-2.71%) |
Jan 05, 2015 | 10.49 | 10.52 | 10.05 | 10.11 | 31,866,060 | -0.58(-5.38%) |
Jan 02, 2015 | 10.84 | 10.92 | 10.49 | 10.68 | 20,258,398 | -0.03(-0.27%) |
Dec 31, 2014 | 11.10 | 10.71 | 10.71 | 10.71 | 17,832,512 | -0.33(-3.01%) |
Dec 30, 2014 | 11.13 | 11.16 | 11.02 | 11.04 | 13,916,577 | -0.17(-1.53%) |
Dec 29, 2014 | 11.14 | 11.26 | 11.12 | 11.21 | 6,977,090 | +0.04(+0.36%) |
Dec 26, 2014 | 11.15 | 11.24 | 11.15 | 11.17 | 10,108,119 | +0.10(+0.89%) |
Dec 24, 2014 | 11.12 | 11.08 | 11.08 | 11.08 | 4,918,118 | -0.00(-0.01%) |
Dec 23, 2014 | 11.14 | 11.15 | 11.03 | 11.08 | 13,013,337 | +0.06(+0.55%) |
Dec 22, 2014 | 10.91 | 11.03 | 10.87 | 11.02 | 12,077,087 | +0.13(+1.22%) |
Dec 19, 2014 | 10.87 | 11.01 | 10.75 | 10.88 | 26,628,390 | +0.14(+1.29%) |
Dec 18, 2014 | 10.45 | 10.75 | 10.32 | 10.74 | 35,221,140 | +0.71(+7.13%) |
Dec 17, 2014 | 9.526 | 10.08 | 9.502 | 10.03 | 32,757,488 | +0.57(+6.06%) |
Dec 16, 2014 | 9.543 | 10.10 | 9.441 | 9.456 | 36,902,812 | -0.22(-2.23%) |
Dec 15, 2014 | 10.06 | 10.13 | 9.574 | 9.672 | 28,686,470 | -0.22(-2.24%) |
Dec 12, 2014 | 10.16 | 10.34 | 9.887 | 9.893 | 21,828,420 | -0.49(-4.75%) |
Dec 11, 2014 | 10.35 | 10.70 | 10.32 | 10.39 | 19,849,484 | +0.14(+1.38%) |
Dec 10, 2014 | 10.67 | 10.68 | 10.21 | 10.25 | 23,264,370 | -0.51(-4.73%) |
Dec 09, 2014 | 10.43 | 10.78 | 10.35 | 10.75 | 24,471,338 | -0.03(-0.30%) |
Dec 08, 2014 | 10.93 | 11.02 | 10.68 | 10.79 | 16,222,608 | -0.21(-1.95%) |
Dec 05, 2014 | 10.99 | 11.04 | 10.94 | 11.00 | 12,108,760 | +0.05(+0.44%) |
Dec 04, 2014 | 10.93 | 11.04 | 10.80 | 10.95 | 14,174,605 | -0.04(-0.39%) |
Dec 03, 2014 | 10.89 | 11.02 | 10.86 | 10.99 | 12,389,088 | +0.14(+1.28%) |
Dec 02, 2014 | 10.66 | 10.90 | 10.66 | 10.86 | 14,982,430 | +0.19(+1.78%) |
Dec 01, 2014 | 10.76 | 10.78 | 10.60 | 10.67 | 18,347,514 | -0.22(-2.04%) |
Nov 28, 2014 | 10.93 | 10.99 | 10.84 | 10.89 | 10,932,473 | -0.07(-0.66%) |
Nov 26, 2014 | 10.90 | 10.96 | 10.96 | 10.96 | 8,752,814 | +0.07(+0.67%) |
Nov 25, 2014 | 10.94 | 10.98 | 10.83 | 10.89 | 15,054,406 | -0.01(-0.09%) |
Nov 24, 2014 | 10.89 | 10.92 | 10.85 | 10.90 | 8,889,164 | +0.08(+0.78%) |
Nov 21, 2014 | 10.96 | 10.97 | 10.70 | 10.81 | 21,274,438 | +0.18(+1.69%) |
Nov 20, 2014 | 10.43 | 10.65 | 10.42 | 10.63 | 11,376,033 | +0.05(+0.52%) |
Nov 19, 2014 | 10.59 | 10.63 | 10.44 | 10.58 | 16,078,172 | -0.05(-0.51%) |
Nov 18, 2014 | 10.46 | 10.69 | 10.46 | 10.63 | 12,155,081 | +0.18(+1.71%) |
Nov 17, 2014 | 10.37 | 10.48 | 10.34 | 10.45 | 11,568,770 | +0.02(+0.19%) |
Nov 14, 2014 | 10.41 | 10.47 | 10.35 | 10.43 | 9,651,336 | +0.01(+0.11%) |
Nov 13, 2014 | 10.42 | 10.52 | 10.28 | 10.42 | 15,427,326 | +0.03(+0.30%) |
Nov 12, 2014 | 10.30 | 10.43 | 10.29 | 10.39 | 11,231,845 | -0.03(-0.29%) |
Nov 11, 2014 | 10.41 | 10.45 | 10.35 | 10.42 | 6,893,463 | +0.03(+0.30%) |
Nov 10, 2014 | 10.31 | 10.40 | 10.27 | 10.39 | 10,948,285 | +0.09(+0.84%) |
Nov 07, 2014 | 10.27 | 10.34 | 10.19 | 10.31 | 13,759,921 | +0.03(+0.27%) |
Nov 06, 2014 | 10.16 | 10.29 | 10.04 | 10.28 | 17,810,768 | +0.13(+1.26%) |
Nov 05, 2014 | 10.18 | 10.19 | 10.02 | 10.15 | 16,697,072 | +0.18(+1.81%) |
Nov 04, 2014 | 9.981 | 10.04 | 9.813 | 9.969 | 18,931,436 | -0.10(-0.96%) |