Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.41 | 10.48 | 10.40 | 10.33 | 3,520,930 | -0.13(-1.24%) |
Jan 29, 2015 | 10.42 | 10.50 | 10.31 | 10.46 | 4,714,290 | +0.09(+0.87%) |
Jan 28, 2015 | 10.38 | 10.45 | 10.36 | 10.37 | 2,737,294 | +0.03(+0.29%) |
Jan 27, 2015 | 10.29 | 10.40 | 10.26 | 10.34 | 2,078,514 | +0.03(+0.24%) |
Jan 26, 2015 | 10.26 | 10.35 | 10.16 | 10.32 | 4,878,842 | +0.05(+0.49%) |
Jan 23, 2015 | 10.39 | 10.42 | 10.21 | 10.27 | 3,544,142 | -0.10(-0.92%) |
Jan 22, 2015 | 10.28 | 10.41 | 10.22 | 10.36 | 3,424,288 | +0.08(+0.73%) |
Jan 21, 2015 | 10.36 | 10.38 | 10.28 | 10.29 | 4,573,819 | -0.09(-0.82%) |
Jan 20, 2015 | 10.60 | 10.63 | 10.26 | 10.37 | 2,912,511 | -0.20(-1.85%) |
Jan 16, 2015 | 10.43 | 10.57 | 10.39 | 10.57 | 1,806,463 | +0.12(+1.15%) |
Jan 15, 2015 | 10.49 | 10.55 | 10.37 | 10.45 | 3,207,833 | -0.05(-0.43%) |
Jan 14, 2015 | 10.29 | 10.51 | 10.25 | 10.49 | 2,931,878 | +0.13(+1.26%) |
Jan 13, 2015 | 10.33 | 10.49 | 10.27 | 10.36 | 3,525,467 | +0.05(+0.49%) |
Jan 12, 2015 | 10.03 | 10.34 | 10.03 | 10.31 | 3,641,010 | +0.29(+2.90%) |
Jan 09, 2015 | 10.12 | 10.17 | 9.950 | 10.02 | 6,721,748 | -0.16(-1.53%) |
Jan 08, 2015 | 10.24 | 10.34 | 10.15 | 10.18 | 4,762,870 | -0.06(-0.54%) |
Jan 07, 2015 | 10.07 | 10.38 | 9.985 | 10.23 | 10,446,243 | +0.20(+1.95%) |
Jan 06, 2015 | 10.05 | 10.14 | 10.000 | 10.04 | 3,964,729 | +0.01(+0.10%) |
Jan 05, 2015 | 9.840 | 10.07 | 9.835 | 10.03 | 2,975,279 | +0.13(+1.32%) |
Jan 02, 2015 | 9.800 | 9.905 | 9.729 | 9.895 | 1,868,939 | +0.17(+1.70%) |
Dec 31, 2014 | 9.910 | 9.729 | 9.729 | 9.729 | 2,869,252 | -0.17(-1.67%) |
Dec 30, 2014 | 9.910 | 10.01 | 9.875 | 9.895 | 1,691,315 | -0.03(-0.30%) |
Dec 29, 2014 | 9.734 | 9.930 | 9.714 | 9.925 | 2,798,128 | +0.21(+2.11%) |
Dec 26, 2014 | 9.785 | 9.825 | 9.654 | 9.719 | 2,680,314 | -0.03(-0.28%) |
Dec 24, 2014 | 9.846 | 9.747 | 9.747 | 9.747 | 1,566,757 | -0.09(-0.95%) |
Dec 23, 2014 | 9.841 | 9.856 | 9.737 | 9.841 | 2,076,961 | +0.05(+0.56%) |
Dec 22, 2014 | 9.638 | 9.787 | 9.623 | 9.787 | 2,294,379 | +0.16(+1.64%) |
Dec 19, 2014 | 9.623 | 9.663 | 9.564 | 9.628 | 5,169,375 | -0.01(-0.10%) |
Dec 18, 2014 | 9.618 | 9.638 | 9.490 | 9.638 | 1,970,978 | +0.07(+0.78%) |
Dec 17, 2014 | 9.238 | 9.564 | 9.226 | 9.564 | 3,779,500 | +0.34(+3.64%) |
Dec 16, 2014 | 9.312 | 9.396 | 9.208 | 9.228 | 5,218,020 | -0.09(-1.01%) |
Dec 15, 2014 | 9.520 | 9.520 | 9.307 | 9.322 | 3,603,803 | -0.18(-1.87%) |
Dec 12, 2014 | 9.515 | 9.599 | 9.480 | 9.500 | 3,205,811 | -0.04(-0.47%) |
Dec 11, 2014 | 9.525 | 9.604 | 9.470 | 9.544 | 7,242,886 | +0.05(+0.57%) |
Dec 10, 2014 | 9.549 | 9.594 | 9.441 | 9.490 | 1,816,578 | -0.06(-0.67%) |
Dec 09, 2014 | 9.490 | 9.643 | 9.470 | 9.554 | 2,306,872 | -0.01(-0.15%) |
Dec 08, 2014 | 9.500 | 9.611 | 9.500 | 9.569 | 1,741,208 | +0.03(+0.36%) |
Dec 05, 2014 | 9.717 | 9.717 | 9.475 | 9.534 | 3,455,171 | -0.22(-2.23%) |
Dec 04, 2014 | 9.584 | 9.801 | 9.544 | 9.752 | 3,745,422 | +0.14(+1.44%) |
Dec 03, 2014 | 9.703 | 9.717 | 9.574 | 9.614 | 2,303,631 | -0.04(-0.41%) |
Dec 02, 2014 | 9.520 | 9.663 | 9.431 | 9.653 | 2,659,487 | +0.13(+1.35%) |
Dec 01, 2014 | 9.594 | 9.609 | 9.480 | 9.525 | 2,935,752 | -0.09(-0.93%) |
Nov 28, 2014 | 9.599 | 9.725 | 9.570 | 9.614 | 1,069,433 | +0.04(+0.41%) |
Nov 26, 2014 | 9.421 | 9.574 | 9.574 | 9.574 | 2,254,237 | +0.15(+1.63%) |
Nov 25, 2014 | 9.411 | 9.475 | 9.371 | 9.421 | 6,647,573 | +0.01(+0.16%) |
Nov 24, 2014 | 9.401 | 9.450 | 9.381 | 9.406 | 2,017,020 | +0.02(+0.21%) |
Nov 21, 2014 | 9.505 | 9.505 | 9.371 | 9.386 | 1,928,900 | -0.03(-0.32%) |
Nov 20, 2014 | 9.431 | 9.460 | 9.352 | 9.416 | 11,941,390 | +0.00(+0.05%) |
Nov 19, 2014 | 9.302 | 9.416 | 9.268 | 9.411 | 2,879,208 | +0.11(+1.17%) |
Nov 18, 2014 | 9.297 | 9.361 | 9.253 | 9.302 | 1,585,941 | +0.02(+0.21%) |
Nov 17, 2014 | 9.228 | 9.357 | 9.228 | 9.282 | 1,296,514 | +0.04(+0.48%) |
Nov 14, 2014 | 9.332 | 9.401 | 9.188 | 9.238 | 2,771,103 | -0.11(-1.22%) |
Nov 13, 2014 | 9.302 | 9.396 | 9.253 | 9.352 | 2,101,447 | +0.07(+0.80%) |
Nov 12, 2014 | 9.357 | 9.386 | 9.243 | 9.277 | 2,055,132 | -0.10(-1.05%) |
Nov 11, 2014 | 9.589 | 9.589 | 9.352 | 9.376 | 2,365,682 | -0.21(-2.22%) |
Nov 10, 2014 | 9.366 | 9.618 | 9.322 | 9.589 | 3,417,295 | +0.21(+2.21%) |
Nov 07, 2014 | 9.297 | 9.426 | 9.248 | 9.381 | 3,627,984 | +0.10(+1.06%) |
Nov 06, 2014 | 9.426 | 9.485 | 9.282 | 9.282 | 1,999,685 | -0.16(-1.68%) |
Nov 05, 2014 | 9.490 | 9.530 | 9.376 | 9.441 | 3,814,720 | -0.04(-0.42%) |
Nov 04, 2014 | 9.441 | 9.495 | 9.357 | 9.480 | 1,804,281 | +0.03(+0.31%) |