Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.75 | 10.79 | 10.50 | 10.50 | 4,739 | -0.01(-0.10%) |
Jan 29, 2015 | 10.98 | 10.99 | 10.51 | 10.51 | 4,019 | -0.15(-1.41%) |
Jan 28, 2015 | 10.42 | 11.06 | 10.42 | 10.66 | 2,086 | -0.13(-1.20%) |
Jan 27, 2015 | 10.80 | 10.80 | 10.79 | 10.79 | 410 | +0.06(+0.56%) |
Jan 26, 2015 | 11.39 | 11.39 | 10.40 | 10.73 | 3,802 | -0.12(-1.11%) |
Jan 23, 2015 | 10.94 | 10.94 | 10.85 | 10.85 | 596 | -0.69(-5.98%) |
Jan 22, 2015 | 10.83 | 11.99 | 10.09 | 11.54 | 63,842 | +0.68(+6.26%) |
Jan 21, 2015 | 11.20 | 11.20 | 10.61 | 10.86 | 15,440 | -0.61(-5.32%) |
Jan 20, 2015 | 10.99 | 11.71 | 10.99 | 11.47 | 1,407 | +0.13(+1.15%) |
Jan 16, 2015 | 11.04 | 12.18 | 11.04 | 11.34 | 7,241 | -0.15(-1.31%) |
Jan 15, 2015 | 11.38 | 11.96 | 11.38 | 11.49 | 1,684 | -0.37(-3.12%) |
Jan 14, 2015 | 12.25 | 12.25 | 11.45 | 11.86 | 5,008 | -0.49(-3.97%) |
Jan 13, 2015 | 11.97 | 12.35 | 11.41 | 12.35 | 7,883 | +0.35(+2.92%) |
Jan 12, 2015 | 12.11 | 12.19 | 11.75 | 12.00 | 5,796 | +0.26(+2.21%) |
Jan 09, 2015 | 10.81 | 12.65 | 10.80 | 11.74 | 45,971 | +1.12(+10.55%) |
Jan 08, 2015 | 10.60 | 10.65 | 10.36 | 10.62 | 13,775 | +0.01(+0.09%) |
Jan 07, 2015 | 10.61 | 10.65 | 10.50 | 10.61 | 10,101 | -0.04(-0.38%) |
Jan 06, 2015 | 10.65 | 10.65 | 10.41 | 10.65 | 10,823 | +0.02(+0.19%) |
Jan 05, 2015 | 10.08 | 10.63 | 10.05 | 10.63 | 8,056 | +0.03(+0.28%) |
Jan 02, 2015 | 10.57 | 10.60 | 9.880 | 10.60 | 2,689 | +0.20(+1.92%) |
Dec 31, 2014 | 10.06 | 10.40 | 10.40 | 10.40 | 1,200 | +0.11(+1.07%) |
Dec 30, 2014 | 10.15 | 10.36 | 9.950 | 10.29 | 5,786 | +0.22(+2.18%) |
Dec 29, 2014 | 9.960 | 10.29 | 9.830 | 10.07 | 13,108 | +0.25(+2.55%) |
Dec 26, 2014 | 9.950 | 10.39 | 9.820 | 9.820 | 3,014 | -0.58(-5.58%) |
Dec 24, 2014 | 10.42 | 10.40 | 10.40 | 10.40 | 1,000 | +0.17(+1.66%) |
Dec 23, 2014 | 10.49 | 10.49 | 9.900 | 10.23 | 5,586 | -0.27(-2.57%) |
Dec 22, 2014 | 10.07 | 10.57 | 10.06 | 10.50 | 35,165 | +0.31(+3.04%) |
Dec 19, 2014 | 9.750 | 10.22 | 9.750 | 10.19 | 250,529 | +0.00(+0.00%) |
Dec 18, 2014 | 10.02 | 10.21 | 9.770 | 10.19 | 36,145 | +0.12(+1.19%) |
Dec 17, 2014 | 10.34 | 10.35 | 9.920 | 10.07 | 22,748 | -0.21(-2.04%) |
Dec 16, 2014 | 9.320 | 10.31 | 9.320 | 10.28 | 22,249 | +0.19(+1.88%) |
Dec 15, 2014 | 9.510 | 10.34 | 8.800 | 10.09 | 53,361 | +0.30(+3.06%) |
Dec 12, 2014 | 9.780 | 10.24 | 9.000 | 9.790 | 27,272 | -0.07(-0.71%) |
Dec 11, 2014 | 9.603 | 10.64 | 9.603 | 9.860 | 26,987 | -0.41(-3.99%) |
Dec 10, 2014 | 10.35 | 10.59 | 10.01 | 10.27 | 30,080 | +0.01(+0.10%) |
Dec 09, 2014 | 9.090 | 10.35 | 9.090 | 10.26 | 26,472 | +1.31(+14.64%) |
Dec 08, 2014 | 8.750 | 9.430 | 8.570 | 8.950 | 27,518 | +0.18(+2.05%) |
Dec 05, 2014 | 9.260 | 9.260 | 8.620 | 8.770 | 71,391 | -0.28(-3.09%) |
Dec 04, 2014 | 9.000 | 9.770 | 8.760 | 9.050 | 69,563 | +0.04(+0.44%) |
Dec 03, 2014 | 10.06 | 10.09 | 8.620 | 9.010 | 45,368 | -1.04(-10.35%) |
Dec 02, 2014 | 10.27 | 10.34 | 10.05 | 10.05 | 18,150 | -0.36(-3.46%) |
Dec 01, 2014 | 10.52 | 10.60 | 10.22 | 10.41 | 23,504 | -0.13(-1.26%) |
Nov 28, 2014 | 10.66 | 10.66 | 10.37 | 10.54 | 7,494 | -0.10(-0.92%) |
Nov 26, 2014 | 10.57 | 10.64 | 10.64 | 10.64 | 23,000 | +0.23(+2.21%) |
Nov 25, 2014 | 10.31 | 10.65 | 10.07 | 10.41 | 23,887 | -0.04(-0.38%) |
Nov 24, 2014 | 10.26 | 10.49 | 10.05 | 10.45 | 20,562 | +0.11(+1.06%) |
Nov 21, 2014 | 10.15 | 10.34 | 10.06 | 10.34 | 17,008 | +0.12(+1.17%) |
Nov 20, 2014 | 10.20 | 10.25 | 10.15 | 10.22 | 16,608 | -0.06(-0.58%) |
Nov 19, 2014 | 10.37 | 10.37 | 10.20 | 10.28 | 14,257 | -0.03(-0.29%) |
Nov 18, 2014 | 10.58 | 10.64 | 10.06 | 10.31 | 101,260 | -0.05(-0.48%) |
Nov 17, 2014 | 10.45 | 10.45 | 10.01 | 10.36 | 154,984 | +0.26(+2.59%) |
Nov 14, 2014 | 10.02 | 10.24 | 10.01 | 10.10 | 31,431 | +0.10(+0.98%) |
Nov 13, 2014 | 10.02 | 10.10 | 10.00 | 10.00 | 51,724 | -0.04(-0.40%) |
Nov 12, 2014 | 10.04 | 10.10 | 10.00 | 10.04 | 32,105 | -0.06(-0.59%) |
Nov 11, 2014 | 10.00 | 10.25 | 10.00 | 10.10 | 51,029 | +0.01(+0.10%) |
Nov 10, 2014 | 10.00 | 10.19 | 10.00 | 10.09 | 15,829 | -0.06(-0.59%) |
Nov 07, 2014 | 10.10 | 10.41 | 10.00 | 10.15 | 47,000 | -0.09(-0.88%) |
Nov 06, 2014 | 10.44 | 10.47 | 10.15 | 10.24 | 44,543 | +0.00(+0.00%) |
Nov 05, 2014 | 10.50 | 10.62 | 10.15 | 10.24 | 52,417 | -0.01(-0.10%) |
Nov 04, 2014 | 10.40 | 10.40 | 10.10 | 10.25 | 20,108 | +0.05(+0.49%) |