Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.80 | 10.87 | 10.69 | 10.70 | 80,273 | -0.22(-2.01%) |
Jan 29, 2015 | 10.59 | 10.96 | 10.54 | 10.92 | 218,616 | +0.37(+3.51%) |
Jan 28, 2015 | 10.98 | 11.03 | 10.50 | 10.55 | 98,571 | -0.39(-3.56%) |
Jan 27, 2015 | 11.04 | 11.04 | 10.85 | 10.94 | 109,513 | -0.08(-0.73%) |
Jan 26, 2015 | 11.00 | 11.14 | 10.92 | 11.02 | 94,637 | +0.02(+0.18%) |
Jan 23, 2015 | 11.03 | 11.05 | 10.90 | 11.00 | 24,547 | -0.03(-0.27%) |
Jan 22, 2015 | 10.99 | 11.13 | 10.82 | 11.03 | 65,149 | +0.13(+1.19%) |
Jan 21, 2015 | 11.12 | 11.16 | 10.83 | 10.90 | 52,573 | -0.23(-2.07%) |
Jan 20, 2015 | 10.78 | 11.25 | 10.78 | 11.13 | 186,926 | +0.33(+3.06%) |
Jan 16, 2015 | 10.81 | 11.07 | 10.30 | 10.80 | 206,515 | -0.07(-0.64%) |
Jan 15, 2015 | 11.13 | 11.20 | 10.73 | 10.87 | 115,751 | -0.21(-1.90%) |
Jan 14, 2015 | 11.15 | 11.27 | 11.04 | 11.08 | 41,539 | -0.13(-1.16%) |
Jan 13, 2015 | 11.03 | 11.34 | 11.02 | 11.21 | 108,705 | +0.21(+1.91%) |
Jan 12, 2015 | 10.64 | 11.03 | 10.60 | 11.00 | 50,375 | +0.33(+3.09%) |
Jan 09, 2015 | 10.88 | 10.93 | 10.61 | 10.67 | 86,300 | -0.31(-2.82%) |
Jan 08, 2015 | 10.67 | 11.00 | 10.66 | 10.98 | 62,157 | +0.41(+3.88%) |
Jan 07, 2015 | 10.71 | 10.71 | 10.50 | 10.57 | 215,038 | -0.03(-0.28%) |
Jan 06, 2015 | 10.86 | 10.92 | 10.60 | 10.60 | 78,916 | -0.34(-3.11%) |
Jan 05, 2015 | 10.58 | 11.00 | 10.37 | 10.94 | 168,239 | +0.32(+3.01%) |
Jan 02, 2015 | 10.64 | 10.80 | 10.39 | 10.62 | 43,520 | +0.00(+0.00%) |
Dec 31, 2014 | 10.71 | 10.62 | 10.62 | 10.62 | 84,000 | -0.09(-0.84%) |
Dec 30, 2014 | 10.93 | 11.02 | 10.63 | 10.71 | 93,040 | -0.29(-2.64%) |
Dec 29, 2014 | 11.04 | 11.11 | 10.86 | 11.00 | 41,048 | -0.01(-0.09%) |
Dec 26, 2014 | 10.87 | 11.34 | 10.80 | 11.01 | 92,233 | +0.14(+1.29%) |
Dec 24, 2014 | 10.59 | 10.87 | 10.87 | 10.87 | 36,800 | +0.29(+2.74%) |
Dec 23, 2014 | 10.64 | 10.69 | 10.50 | 10.58 | 42,032 | -0.02(-0.19%) |
Dec 22, 2014 | 10.63 | 10.81 | 10.56 | 10.60 | 75,065 | -0.11(-1.03%) |
Dec 19, 2014 | 10.82 | 10.92 | 10.68 | 10.71 | 71,252 | -0.14(-1.29%) |
Dec 18, 2014 | 10.85 | 10.96 | 10.68 | 10.85 | 64,496 | +0.08(+0.74%) |
Dec 17, 2014 | 10.53 | 10.80 | 10.47 | 10.77 | 81,180 | +0.26(+2.47%) |
Dec 16, 2014 | 10.31 | 10.65 | 10.31 | 10.51 | 67,211 | +0.20(+1.94%) |
Dec 15, 2014 | 10.52 | 10.67 | 10.29 | 10.31 | 54,202 | -0.19(-1.81%) |
Dec 12, 2014 | 10.29 | 10.80 | 10.29 | 10.50 | 92,881 | +0.05(+0.48%) |
Dec 11, 2014 | 10.66 | 10.92 | 10.42 | 10.45 | 98,682 | -0.17(-1.60%) |
Dec 10, 2014 | 10.91 | 11.00 | 10.61 | 10.62 | 52,696 | -0.38(-3.45%) |
Dec 09, 2014 | 10.75 | 11.03 | 10.60 | 11.00 | 76,463 | +0.07(+0.64%) |
Dec 08, 2014 | 10.87 | 11.12 | 10.78 | 10.93 | 78,404 | -0.04(-0.36%) |
Dec 05, 2014 | 10.79 | 11.02 | 10.78 | 10.97 | 194,710 | +0.18(+1.67%) |
Dec 04, 2014 | 10.76 | 10.98 | 10.76 | 10.79 | 136,301 | -0.05(-0.46%) |
Dec 03, 2014 | 10.46 | 10.86 | 10.38 | 10.84 | 662,849 | +0.35(+3.34%) |
Dec 02, 2014 | 10.41 | 10.56 | 10.36 | 10.49 | 228,079 | +0.07(+0.67%) |
Dec 01, 2014 | 10.20 | 10.53 | 10.20 | 10.42 | 140,226 | +0.12(+1.17%) |
Nov 28, 2014 | 10.27 | 10.60 | 10.27 | 10.30 | 227,895 | -0.04(-0.39%) |
Nov 26, 2014 | 10.28 | 10.34 | 10.34 | 10.34 | 136,300 | +0.02(+0.19%) |
Nov 25, 2014 | 10.33 | 10.35 | 10.29 | 10.32 | 42,024 | +0.00(+0.00%) |
Nov 24, 2014 | 10.30 | 10.38 | 10.19 | 10.32 | 58,278 | +0.07(+0.68%) |
Nov 21, 2014 | 10.50 | 10.60 | 10.22 | 10.25 | 199,511 | -0.22(-2.10%) |
Nov 20, 2014 | 10.12 | 10.50 | 10.10 | 10.47 | 156,399 | +0.30(+2.95%) |
Nov 19, 2014 | 10.34 | 10.35 | 10.05 | 10.17 | 78,754 | -0.23(-2.21%) |
Nov 18, 2014 | 10.25 | 10.59 | 10.19 | 10.40 | 355,933 | +0.11(+1.07%) |
Nov 17, 2014 | 10.31 | 10.39 | 10.11 | 10.29 | 79,480 | -0.08(-0.77%) |
Nov 14, 2014 | 10.28 | 10.40 | 10.17 | 10.37 | 52,500 | +0.13(+1.27%) |
Nov 13, 2014 | 10.45 | 10.74 | 10.19 | 10.24 | 340,448 | -0.26(-2.48%) |
Nov 12, 2014 | 10.50 | 10.50 | 10.34 | 10.50 | 133,464 | +0.04(+0.38%) |
Nov 11, 2014 | 11.03 | 11.27 | 10.32 | 10.46 | 576,087 | +0.36(+3.56%) |
Nov 10, 2014 | 10.10 | 10.12 | 10.04 | 10.10 | 72,544 | +0.00(+0.00%) |
Nov 07, 2014 | 10.07 | 10.27 | 9.910 | 10.10 | 95,973 | -0.01(-0.10%) |
Nov 06, 2014 | 10.00 | 10.13 | 9.730 | 10.11 | 63,559 | +0.04(+0.40%) |
Nov 05, 2014 | 9.750 | 10.11 | 9.670 | 10.07 | 126,856 | +0.32(+3.28%) |
Nov 04, 2014 | 9.490 | 9.750 | 9.390 | 9.750 | 88,685 | +0.20(+2.09%) |