Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.22 | 11.39 | 11.10 | 11.31 | 27,705 | +0.03(+0.26%) |
Jan 29, 2015 | 11.30 | 11.38 | 11.18 | 11.28 | 6,791 | -0.08(-0.71%) |
Jan 28, 2015 | 11.16 | 11.36 | 11.16 | 11.36 | 6,753 | +0.11(+0.97%) |
Jan 27, 2015 | 11.09 | 11.36 | 10.95 | 11.25 | 10,382 | -0.05(-0.45%) |
Jan 26, 2015 | 11.38 | 11.39 | 10.94 | 11.30 | 5,895 | +0.20(+1.77%) |
Jan 23, 2015 | 11.04 | 11.11 | 10.95 | 11.11 | 13,819 | -0.01(-0.13%) |
Jan 22, 2015 | 11.04 | 11.18 | 10.97 | 11.12 | 8,350 | +0.15(+1.33%) |
Jan 21, 2015 | 10.98 | 11.03 | 10.96 | 10.98 | 7,530 | -0.04(-0.40%) |
Jan 20, 2015 | 10.93 | 11.03 | 10.93 | 11.02 | 10,417 | +0.01(+0.13%) |
Jan 16, 2015 | 10.98 | 11.03 | 10.98 | 11.01 | 3,026 | +0.00(+0.00%) |
Jan 15, 2015 | 11.01 | 11.06 | 11.01 | 11.01 | 6,606 | -0.01(-0.13%) |
Jan 14, 2015 | 11.01 | 11.06 | 11.01 | 11.02 | 3,213 | -0.01(-0.13%) |
Jan 13, 2015 | 11.05 | 11.25 | 11.01 | 11.03 | 6,134 | -0.06(-0.53%) |
Jan 12, 2015 | 11.08 | 11.16 | 11.20 | 11.09 | 8,033 | -0.11(-0.98%) |
Jan 09, 2015 | 11.14 | 11.20 | 11.08 | 11.20 | 5,784 | -0.02(-0.20%) |
Jan 08, 2015 | 11.03 | 11.24 | 10.99 | 11.22 | 3,929 | +0.18(+1.65%) |
Jan 07, 2015 | 11.11 | 11.11 | 11.01 | 11.04 | 17,878 | +0.04(+0.33%) |
Jan 06, 2015 | 11.15 | 11.30 | 11.01 | 11.01 | 11,855 | -0.19(-1.69%) |
Jan 05, 2015 | 10.91 | 11.39 | 10.91 | 11.19 | 27,138 | +0.17(+1.52%) |
Jan 02, 2015 | 11.00 | 11.03 | 10.87 | 11.03 | 11,362 | +0.00(+0.00%) |
Dec 31, 2014 | 11.03 | 11.03 | 11.03 | 11.03 | 9,879 | +0.16(+1.48%) |
Dec 30, 2014 | 11.01 | 11.09 | 10.87 | 10.87 | 8,039 | -0.12(-1.13%) |
Dec 29, 2014 | 11.09 | 11.15 | 10.98 | 10.99 | 12,893 | -0.10(-0.92%) |
Dec 26, 2014 | 11.07 | 11.15 | 11.07 | 11.09 | 3,139 | +0.00(+0.00%) |
Dec 24, 2014 | 11.04 | 11.09 | 11.09 | 11.09 | 2,195 | -0.04(-0.39%) |
Dec 23, 2014 | 11.06 | 11.25 | 11.06 | 11.14 | 12,010 | +0.07(+0.59%) |
Dec 22, 2014 | 11.06 | 11.08 | 11.04 | 11.07 | 58,228 | +0.10(+0.93%) |
Dec 19, 2014 | 11.32 | 11.32 | 10.97 | 10.97 | 48,244 | -0.28(-2.53%) |
Dec 18, 2014 | 11.24 | 11.28 | 11.13 | 11.25 | 9,158 | +0.09(+0.78%) |
Dec 17, 2014 | 11.14 | 11.19 | 11.05 | 11.17 | 43,343 | +0.07(+0.66%) |
Dec 16, 2014 | 11.01 | 11.09 | 10.94 | 11.09 | 19,851 | +0.12(+1.06%) |
Dec 15, 2014 | 10.97 | 11.14 | 10.87 | 10.98 | 14,951 | -0.02(-0.20%) |
Dec 12, 2014 | 10.95 | 11.09 | 10.93 | 11.00 | 85,367 | -0.09(-0.79%) |
Dec 11, 2014 | 11.03 | 11.11 | 10.94 | 11.09 | 12,546 | -0.01(-0.13%) |
Dec 10, 2014 | 11.24 | 11.31 | 11.10 | 11.10 | 10,012 | -0.21(-1.87%) |
Dec 09, 2014 | 11.11 | 11.31 | 10.94 | 11.31 | 24,370 | +0.08(+0.71%) |
Dec 08, 2014 | 11.17 | 11.27 | 11.07 | 11.23 | 12,461 | +0.02(+0.20%) |
Dec 05, 2014 | 10.93 | 11.21 | 10.93 | 11.21 | 14,372 | +0.34(+3.08%) |
Dec 04, 2014 | 10.90 | 11.08 | 10.87 | 10.87 | 19,349 | -0.04(-0.33%) |
Dec 03, 2014 | 10.90 | 10.91 | 10.82 | 10.91 | 6,715 | +0.08(+0.74%) |
Dec 02, 2014 | 10.82 | 10.93 | 10.82 | 10.83 | 54,417 | -0.01(-0.07%) |
Dec 01, 2014 | 10.71 | 10.92 | 10.71 | 10.84 | 17,664 | +0.05(+0.47%) |
Nov 28, 2014 | 10.75 | 10.82 | 10.72 | 10.79 | 3,157 | -0.07(-0.67%) |
Nov 26, 2014 | 10.75 | 10.86 | 10.86 | 10.86 | 51,454 | +0.05(+0.47%) |
Nov 25, 2014 | 10.64 | 10.81 | 10.64 | 10.81 | 14,649 | +0.11(+1.02%) |
Nov 24, 2014 | 10.79 | 10.82 | 10.62 | 10.70 | 38,807 | -0.06(-0.54%) |
Nov 21, 2014 | 11.14 | 11.21 | 10.57 | 10.76 | 44,111 | -0.20(-1.80%) |
Nov 20, 2014 | 11.08 | 11.15 | 10.95 | 10.95 | 12,628 | -0.07(-0.66%) |
Nov 19, 2014 | 10.97 | 11.06 | 10.90 | 11.03 | 6,330 | +0.08(+0.73%) |
Nov 18, 2014 | 10.76 | 10.98 | 10.76 | 10.95 | 11,516 | +0.23(+2.18%) |
Nov 17, 2014 | 10.68 | 10.83 | 10.68 | 10.71 | 10,623 | -0.03(-0.27%) |
Nov 14, 2014 | 10.78 | 10.89 | 10.74 | 10.74 | 33,330 | -0.02(-0.20%) |
Nov 13, 2014 | 10.76 | 10.87 | 10.74 | 10.76 | 38,438 | +0.01(+0.13%) |
Nov 12, 2014 | 10.82 | 10.85 | 10.74 | 10.75 | 8,576 | -0.03(-0.27%) |
Nov 11, 2014 | 10.87 | 10.87 | 10.74 | 10.78 | 4,572 | +0.01(+0.13%) |
Nov 10, 2014 | 10.87 | 10.90 | 10.74 | 10.76 | 7,215 | +0.01(+0.07%) |
Nov 07, 2014 | 10.71 | 10.80 | 10.71 | 10.76 | 7,686 | +0.02(+0.20%) |
Nov 06, 2014 | 10.78 | 10.85 | 10.60 | 10.74 | 8,885 | -0.02(-0.20%) |
Nov 05, 2014 | 10.84 | 10.85 | 10.71 | 10.76 | 10,815 | +0.09(+0.81%) |
Nov 04, 2014 | 10.71 | 10.74 | 10.57 | 10.67 | 6,614 | -0.04(-0.34%) |