Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.02 | 11.09 | 10.76 | 10.79 | 173,316 | -0.47(-4.20%) |
Jan 29, 2015 | 11.00 | 11.27 | 10.86 | 11.27 | 301,198 | +0.27(+2.43%) |
Jan 28, 2015 | 11.63 | 11.67 | 10.96 | 11.00 | 215,286 | -0.41(-3.58%) |
Jan 27, 2015 | 11.22 | 11.55 | 11.15 | 11.41 | 138,481 | -0.25(-2.14%) |
Jan 26, 2015 | 11.26 | 11.66 | 11.13 | 11.66 | 140,658 | +0.39(+3.48%) |
Jan 23, 2015 | 11.40 | 11.44 | 11.26 | 11.26 | 105,108 | -0.18(-1.55%) |
Jan 22, 2015 | 11.05 | 11.44 | 10.83 | 11.44 | 245,480 | +0.61(+5.63%) |
Jan 21, 2015 | 10.53 | 10.86 | 10.53 | 10.83 | 115,830 | +0.21(+2.01%) |
Jan 20, 2015 | 10.79 | 10.83 | 10.39 | 10.62 | 148,345 | -0.09(-0.85%) |
Jan 16, 2015 | 10.18 | 10.75 | 10.18 | 10.71 | 166,866 | +0.43(+4.19%) |
Jan 15, 2015 | 10.76 | 10.76 | 10.27 | 10.28 | 114,368 | -0.34(-3.21%) |
Jan 14, 2015 | 10.35 | 10.64 | 10.27 | 10.62 | 182,280 | -0.14(-1.31%) |
Jan 13, 2015 | 11.01 | 11.36 | 10.46 | 10.76 | 172,059 | -0.02(-0.17%) |
Jan 12, 2015 | 11.01 | 11.12 | 10.66 | 10.78 | 78,695 | -0.18(-1.63%) |
Jan 09, 2015 | 11.30 | 11.30 | 10.86 | 10.96 | 121,360 | -0.30(-2.63%) |
Jan 08, 2015 | 10.96 | 11.28 | 10.90 | 11.25 | 174,175 | +0.51(+4.76%) |
Jan 07, 2015 | 10.58 | 10.74 | 10.48 | 10.74 | 164,689 | +0.41(+4.00%) |
Jan 06, 2015 | 10.74 | 10.74 | 10.17 | 10.33 | 196,090 | -0.37(-3.43%) |
Jan 05, 2015 | 10.99 | 11.09 | 10.62 | 10.70 | 284,445 | -0.51(-4.57%) |
Jan 02, 2015 | 11.45 | 11.48 | 10.98 | 11.21 | 186,165 | -0.05(-0.47%) |
Dec 31, 2014 | 11.68 | 11.26 | 11.26 | 11.26 | 278,026 | -0.35(-2.98%) |
Dec 30, 2014 | 11.73 | 11.74 | 11.61 | 11.61 | 28,681 | -0.15(-1.29%) |
Dec 29, 2014 | 11.56 | 11.83 | 11.45 | 11.76 | 54,020 | +0.19(+1.67%) |
Dec 26, 2014 | 11.57 | 11.71 | 11.56 | 11.56 | 83,387 | +0.08(+0.73%) |
Dec 24, 2014 | 11.53 | 11.48 | 11.48 | 11.48 | 194,209 | +0.05(+0.44%) |
Dec 23, 2014 | 11.43 | 11.52 | 11.37 | 11.43 | 242,189 | +0.11(+0.93%) |
Dec 22, 2014 | 11.11 | 11.33 | 11.11 | 11.32 | 223,289 | +0.15(+1.33%) |
Dec 19, 2014 | 11.11 | 11.24 | 10.98 | 11.18 | 193,223 | +0.13(+1.18%) |
Dec 18, 2014 | 10.84 | 11.14 | 10.74 | 11.04 | 330,356 | +0.52(+4.92%) |
Dec 17, 2014 | 9.968 | 10.55 | 9.925 | 10.53 | 85,072 | +0.68(+6.88%) |
Dec 16, 2014 | 9.778 | 10.27 | 9.699 | 9.850 | 160,937 | -0.07(-0.68%) |
Dec 15, 2014 | 10.28 | 10.31 | 9.812 | 9.917 | 101,358 | -0.25(-2.44%) |
Dec 12, 2014 | 10.35 | 10.43 | 10.14 | 10.17 | 113,122 | -0.42(-3.95%) |
Dec 11, 2014 | 10.54 | 10.86 | 10.51 | 10.58 | 190,359 | +0.19(+1.82%) |
Dec 10, 2014 | 10.97 | 10.97 | 10.36 | 10.39 | 93,624 | -0.63(-5.72%) |
Dec 09, 2014 | 10.56 | 11.03 | 10.53 | 11.02 | 169,285 | +0.19(+1.77%) |
Dec 08, 2014 | 11.03 | 11.24 | 10.75 | 10.83 | 85,634 | -0.25(-2.24%) |
Dec 05, 2014 | 11.05 | 11.09 | 11.04 | 11.08 | 32,561 | +0.04(+0.35%) |
Dec 04, 2014 | 11.05 | 11.05 | 10.90 | 11.04 | 64,673 | -0.06(-0.57%) |
Dec 03, 2014 | 10.95 | 11.13 | 10.93 | 11.11 | 106,616 | +0.28(+2.61%) |
Dec 02, 2014 | 10.64 | 10.89 | 10.64 | 10.82 | 72,806 | +0.20(+1.87%) |
Dec 01, 2014 | 10.95 | 10.96 | 10.62 | 10.63 | 267,615 | -0.40(-3.59%) |
Nov 28, 2014 | 11.18 | 11.27 | 11.02 | 11.02 | 81,716 | -0.30(-2.66%) |
Nov 26, 2014 | 11.33 | 11.32 | 11.32 | 11.32 | 143,219 | +0.01(+0.05%) |
Nov 25, 2014 | 11.34 | 11.44 | 11.23 | 11.32 | 216,588 | +0.01(+0.08%) |
Nov 24, 2014 | 11.17 | 11.31 | 11.17 | 11.31 | 133,736 | +0.23(+2.07%) |
Nov 21, 2014 | 11.33 | 11.34 | 11.06 | 11.08 | 204,578 | +0.13(+1.23%) |
Nov 20, 2014 | 10.65 | 10.94 | 10.65 | 10.94 | 96,939 | +0.17(+1.62%) |
Nov 19, 2014 | 10.87 | 10.87 | 10.59 | 10.77 | 159,249 | -0.14(-1.26%) |
Nov 18, 2014 | 10.77 | 11.01 | 10.77 | 10.91 | 136,559 | +0.17(+1.59%) |
Nov 17, 2014 | 10.66 | 10.78 | 10.66 | 10.74 | 171,198 | -0.03(-0.24%) |
Nov 14, 2014 | 10.78 | 10.90 | 10.74 | 10.76 | 72,775 | -0.03(-0.30%) |
Nov 13, 2014 | 10.94 | 11.02 | 10.71 | 10.79 | 127,250 | -0.14(-1.30%) |
Nov 12, 2014 | 10.72 | 10.95 | 10.72 | 10.94 | 178,359 | +0.07(+0.61%) |
Nov 11, 2014 | 10.85 | 10.90 | 10.81 | 10.87 | 63,630 | +0.00(+0.00%) |
Nov 10, 2014 | 10.82 | 10.91 | 10.79 | 10.87 | 118,340 | +0.11(+0.99%) |
Nov 07, 2014 | 10.71 | 10.79 | 10.63 | 10.76 | 112,161 | +0.02(+0.16%) |
Nov 06, 2014 | 10.54 | 10.75 | 10.51 | 10.74 | 198,144 | +0.22(+2.05%) |
Nov 05, 2014 | 10.63 | 10.64 | 10.43 | 10.53 | 144,600 | +0.12(+1.16%) |
Nov 04, 2014 | 10.47 | 10.53 | 10.32 | 10.41 | 135,280 | -0.14(-1.33%) |