Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.18 | 11.24 | 11.02 | 11.02 | 165,322 | -0.17(-1.56%) |
Jan 29, 2015 | 11.05 | 11.22 | 11.00 | 11.20 | 110,269 | +0.16(+1.45%) |
Jan 28, 2015 | 11.17 | 11.23 | 11.02 | 11.04 | 142,574 | -0.10(-0.87%) |
Jan 27, 2015 | 10.96 | 11.14 | 10.83 | 11.13 | 214,327 | +0.04(+0.35%) |
Jan 26, 2015 | 11.12 | 11.15 | 11.09 | 11.10 | 179,806 | -0.08(-0.70%) |
Jan 23, 2015 | 11.18 | 11.23 | 11.17 | 11.17 | 127,982 | -0.06(-0.52%) |
Jan 22, 2015 | 11.26 | 11.30 | 11.17 | 11.23 | 146,413 | +0.06(+0.52%) |
Jan 21, 2015 | 11.09 | 11.17 | 11.04 | 11.17 | 144,558 | +0.06(+0.57%) |
Jan 20, 2015 | 11.11 | 11.13 | 11.02 | 11.11 | 159,389 | +0.07(+0.66%) |
Jan 16, 2015 | 10.88 | 11.05 | 10.88 | 11.04 | 213,092 | +0.17(+1.61%) |
Jan 15, 2015 | 10.77 | 10.91 | 10.79 | 10.86 | 138,559 | +0.09(+0.86%) |
Jan 14, 2015 | 10.68 | 10.81 | 10.68 | 10.77 | 129,314 | +0.00(+0.04%) |
Jan 13, 2015 | 10.80 | 10.89 | 10.72 | 10.77 | 191,065 | -0.02(-0.18%) |
Jan 12, 2015 | 10.78 | 10.80 | 10.74 | 10.78 | 171,118 | +0.01(+0.09%) |
Jan 09, 2015 | 10.77 | 10.80 | 10.68 | 10.78 | 163,156 | -0.01(-0.14%) |
Jan 08, 2015 | 10.66 | 10.80 | 10.66 | 10.79 | 227,693 | +0.16(+1.46%) |
Jan 07, 2015 | 10.59 | 10.77 | 10.56 | 10.63 | 283,041 | +0.07(+0.69%) |
Jan 06, 2015 | 10.53 | 10.71 | 10.53 | 10.56 | 259,034 | +0.00(+0.05%) |
Jan 05, 2015 | 10.64 | 10.72 | 10.40 | 10.56 | 356,233 | -0.14(-1.27%) |
Jan 02, 2015 | 10.82 | 10.82 | 10.62 | 10.69 | 219,146 | -0.12(-1.12%) |
Dec 31, 2014 | 10.83 | 10.81 | 10.81 | 10.81 | 186,373 | +0.02(+0.18%) |
Dec 30, 2014 | 10.85 | 10.87 | 10.76 | 10.79 | 155,750 | -0.09(-0.80%) |
Dec 29, 2014 | 10.90 | 10.91 | 10.85 | 10.88 | 122,699 | +0.00(+0.04%) |
Dec 26, 2014 | 10.85 | 10.92 | 10.85 | 10.88 | 99,783 | +0.01(+0.13%) |
Dec 24, 2014 | 10.87 | 10.86 | 10.86 | 10.86 | 82,169 | +0.05(+0.50%) |
Dec 23, 2014 | 10.71 | 10.83 | 10.67 | 10.81 | 146,594 | +0.13(+1.18%) |
Dec 22, 2014 | 10.66 | 10.70 | 10.58 | 10.68 | 203,423 | +0.10(+0.91%) |
Dec 19, 2014 | 10.59 | 10.63 | 10.52 | 10.59 | 230,676 | +0.04(+0.41%) |
Dec 18, 2014 | 10.50 | 10.61 | 10.44 | 10.54 | 174,193 | +0.12(+1.16%) |
Dec 17, 2014 | 10.28 | 10.43 | 10.23 | 10.42 | 136,608 | +0.17(+1.70%) |
Dec 16, 2014 | 10.30 | 10.37 | 10.24 | 10.25 | 164,950 | -0.13(-1.21%) |
Dec 15, 2014 | 10.46 | 10.50 | 10.29 | 10.37 | 174,046 | -0.11(-1.01%) |
Dec 12, 2014 | 10.49 | 10.52 | 10.41 | 10.48 | 137,413 | -0.00(-0.05%) |
Dec 11, 2014 | 10.38 | 10.52 | 10.38 | 10.48 | 131,669 | +0.12(+1.16%) |
Dec 10, 2014 | 10.33 | 10.43 | 10.33 | 10.36 | 200,673 | -0.06(-0.60%) |
Dec 09, 2014 | 10.43 | 10.46 | 10.38 | 10.43 | 200,179 | -0.12(-1.09%) |
Dec 08, 2014 | 10.55 | 10.60 | 10.47 | 10.54 | 190,414 | -0.03(-0.32%) |
Dec 05, 2014 | 10.57 | 10.58 | 10.51 | 10.58 | 195,858 | -0.04(-0.36%) |
Dec 04, 2014 | 10.61 | 10.62 | 10.58 | 10.61 | 126,068 | -0.01(-0.09%) |
Dec 03, 2014 | 10.62 | 10.64 | 10.61 | 10.62 | 75,391 | -0.01(-0.14%) |
Dec 02, 2014 | 10.66 | 10.69 | 10.59 | 10.64 | 134,463 | -0.02(-0.23%) |
Dec 01, 2014 | 10.66 | 10.77 | 10.59 | 10.66 | 245,782 | -0.07(-0.67%) |
Nov 28, 2014 | 10.71 | 10.76 | 10.61 | 10.73 | 77,094 | +0.02(+0.22%) |
Nov 26, 2014 | 10.59 | 10.71 | 10.71 | 10.71 | 156,570 | +0.12(+1.13%) |
Nov 25, 2014 | 10.60 | 10.60 | 10.54 | 10.59 | 160,338 | +0.02(+0.18%) |
Nov 24, 2014 | 10.59 | 10.62 | 10.53 | 10.57 | 175,525 | +0.01(+0.09%) |
Nov 21, 2014 | 10.61 | 10.62 | 10.52 | 10.56 | 155,752 | +0.04(+0.36%) |
Nov 20, 2014 | 10.51 | 10.58 | 10.50 | 10.52 | 169,404 | -0.03(-0.32%) |
Nov 19, 2014 | 10.54 | 10.57 | 10.50 | 10.56 | 254,449 | +0.01(+0.14%) |
Nov 18, 2014 | 10.53 | 10.56 | 10.49 | 10.54 | 238,979 | +0.06(+0.60%) |
Nov 17, 2014 | 10.39 | 10.54 | 10.38 | 10.48 | 172,329 | +0.05(+0.46%) |
Nov 14, 2014 | 10.51 | 10.51 | 10.41 | 10.43 | 79,057 | -0.05(-0.50%) |
Nov 13, 2014 | 10.48 | 10.53 | 10.47 | 10.48 | 128,572 | +0.00(+0.00%) |
Nov 12, 2014 | 10.49 | 10.56 | 10.48 | 10.48 | 102,053 | -0.06(-0.59%) |
Nov 11, 2014 | 10.64 | 10.67 | 10.54 | 10.55 | 226,058 | -0.12(-1.17%) |
Nov 10, 2014 | 10.59 | 10.71 | 10.59 | 10.67 | 350,911 | +0.12(+1.14%) |
Nov 07, 2014 | 10.52 | 10.57 | 10.50 | 10.55 | 157,574 | +0.03(+0.32%) |
Nov 06, 2014 | 10.29 | 10.52 | 10.29 | 10.52 | 172,945 | +0.01(+0.14%) |
Nov 05, 2014 | 10.48 | 10.55 | 10.45 | 10.50 | 194,640 | +0.04(+0.37%) |
Nov 04, 2014 | 10.48 | 10.48 | 10.36 | 10.47 | 141,147 | +0.00(+0.00%) |