Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.05 | 11.08 | 10.92 | 10.96 | 1,302,574 | -0.10(-0.89%) |
Jan 29, 2015 | 11.16 | 11.16 | 10.93 | 11.06 | 1,086,788 | -0.04(-0.38%) |
Jan 28, 2015 | 11.13 | 11.16 | 11.06 | 11.10 | 2,882,095 | +0.01(+0.13%) |
Jan 27, 2015 | 11.03 | 11.14 | 11.00 | 11.09 | 2,421,529 | +0.04(+0.38%) |
Jan 26, 2015 | 10.91 | 11.05 | 10.85 | 11.05 | 1,096,160 | +0.13(+1.15%) |
Jan 23, 2015 | 11.02 | 11.02 | 10.86 | 10.92 | 1,399,445 | -0.08(-0.76%) |
Jan 22, 2015 | 10.84 | 11.00 | 10.82 | 11.00 | 1,191,430 | +0.22(+2.08%) |
Jan 21, 2015 | 10.79 | 10.88 | 10.77 | 10.78 | 1,403,229 | -0.04(-0.39%) |
Jan 20, 2015 | 10.96 | 10.99 | 10.78 | 10.82 | 1,666,324 | -0.15(-1.40%) |
Jan 16, 2015 | 10.91 | 10.99 | 10.89 | 10.98 | 978,040 | +0.04(+0.38%) |
Jan 15, 2015 | 10.96 | 11.02 | 10.91 | 10.93 | 1,469,600 | -0.03(-0.25%) |
Jan 14, 2015 | 10.98 | 10.99 | 10.88 | 10.96 | 1,578,055 | -0.07(-0.63%) |
Jan 13, 2015 | 11.17 | 11.19 | 10.99 | 11.03 | 1,318,020 | -0.11(-1.00%) |
Jan 12, 2015 | 11.12 | 11.19 | 11.05 | 11.14 | 2,898,570 | +0.00(+0.00%) |
Jan 09, 2015 | 11.21 | 11.26 | 11.13 | 11.14 | 2,919,314 | -0.10(-0.87%) |
Jan 08, 2015 | 11.27 | 11.30 | 11.17 | 11.24 | 1,606,484 | +0.00(+0.00%) |
Jan 07, 2015 | 11.33 | 11.37 | 11.20 | 11.24 | 1,948,397 | -0.06(-0.49%) |
Jan 06, 2015 | 11.35 | 11.42 | 11.26 | 11.30 | 2,546,251 | -0.03(-0.25%) |
Jan 05, 2015 | 11.14 | 11.37 | 11.12 | 11.33 | 2,058,091 | +0.00(+0.00%) |
Jan 02, 2015 | 11.21 | 11.34 | 11.16 | 11.33 | 1,491,599 | +0.15(+1.38%) |
Dec 31, 2014 | 11.33 | 11.17 | 11.17 | 11.17 | 1,873,114 | -0.15(-1.36%) |
Dec 30, 2014 | 11.34 | 11.40 | 11.26 | 11.33 | 1,235,756 | -0.01(-0.12%) |
Dec 29, 2014 | 11.37 | 11.54 | 11.31 | 11.34 | 1,718,808 | -0.04(-0.37%) |
Dec 26, 2014 | 11.35 | 11.40 | 11.33 | 11.38 | 868,562 | +0.07(+0.62%) |
Dec 24, 2014 | 11.34 | 11.31 | 11.31 | 11.31 | 1,383,987 | -0.04(-0.37%) |
Dec 23, 2014 | 11.42 | 11.44 | 11.34 | 11.35 | 2,848,487 | -0.03(-0.25%) |
Dec 22, 2014 | 11.24 | 11.39 | 11.23 | 11.38 | 1,751,393 | +0.18(+1.58%) |
Dec 19, 2014 | 11.18 | 11.29 | 11.09 | 11.20 | 3,139,263 | +0.05(+0.49%) |
Dec 18, 2014 | 11.15 | 11.16 | 11.01 | 11.15 | 2,073,152 | +0.05(+0.49%) |
Dec 17, 2014 | 10.88 | 11.09 | 10.81 | 11.09 | 4,016,650 | +0.22(+2.01%) |
Dec 16, 2014 | 10.99 | 11.07 | 10.88 | 10.88 | 2,023,590 | -0.12(-1.12%) |
Dec 15, 2014 | 11.23 | 11.24 | 10.99 | 11.00 | 2,082,358 | -0.23(-2.07%) |
Dec 12, 2014 | 11.33 | 11.37 | 11.22 | 11.23 | 1,429,896 | -0.12(-1.08%) |
Dec 11, 2014 | 11.24 | 11.35 | 11.19 | 11.35 | 1,404,126 | +0.12(+1.09%) |
Dec 10, 2014 | 11.39 | 11.41 | 11.22 | 11.23 | 1,226,923 | -0.14(-1.20%) |
Dec 09, 2014 | 11.15 | 11.39 | 11.12 | 11.37 | 1,650,393 | +0.18(+1.59%) |
Dec 08, 2014 | 11.35 | 11.41 | 11.16 | 11.19 | 2,970,155 | -0.19(-1.68%) |
Dec 05, 2014 | 11.44 | 11.46 | 11.41 | 11.38 | 1,390,528 | -0.12(-1.07%) |
Dec 04, 2014 | 11.50 | 11.52 | 11.42 | 11.50 | 1,057,298 | -0.01(-0.12%) |
Dec 03, 2014 | 11.44 | 11.53 | 11.41 | 11.52 | 1,093,754 | +0.10(+0.84%) |
Dec 02, 2014 | 11.39 | 11.46 | 11.34 | 11.42 | 1,251,813 | +0.03(+0.24%) |
Dec 01, 2014 | 11.44 | 11.46 | 11.35 | 11.39 | 962,916 | -0.04(-0.36%) |
Nov 28, 2014 | 11.46 | 11.48 | 11.42 | 11.44 | 456,456 | -0.01(-0.12%) |
Nov 26, 2014 | 11.39 | 11.45 | 11.45 | 11.45 | 1,232,013 | +0.07(+0.60%) |
Nov 25, 2014 | 11.34 | 11.41 | 11.33 | 11.38 | 842,690 | +0.07(+0.60%) |
Nov 24, 2014 | 11.24 | 11.33 | 11.20 | 11.31 | 928,157 | +0.08(+0.73%) |
Nov 21, 2014 | 11.34 | 11.34 | 11.18 | 11.23 | 1,187,680 | -0.05(-0.48%) |
Nov 20, 2014 | 11.22 | 11.29 | 11.20 | 11.29 | 619,011 | +0.07(+0.61%) |
Nov 19, 2014 | 11.27 | 11.30 | 11.19 | 11.22 | 1,201,571 | -0.11(-0.96%) |
Nov 18, 2014 | 11.29 | 11.33 | 11.26 | 11.33 | 1,081,719 | +0.07(+0.61%) |
Nov 17, 2014 | 11.23 | 11.30 | 11.20 | 11.26 | 1,013,718 | -0.01(-0.12%) |
Nov 14, 2014 | 11.23 | 11.34 | 11.23 | 11.27 | 898,111 | +0.01(+0.12%) |
Nov 13, 2014 | 11.26 | 11.33 | 11.23 | 11.26 | 806,124 | +0.03(+0.24%) |
Nov 12, 2014 | 11.22 | 11.23 | 11.16 | 11.23 | 735,700 | +0.00(+0.00%) |
Nov 11, 2014 | 11.24 | 11.26 | 11.19 | 11.23 | 505,121 | +0.00(+0.00%) |
Nov 10, 2014 | 11.20 | 11.29 | 11.20 | 11.23 | 837,805 | -0.03(-0.24%) |
Nov 07, 2014 | 11.29 | 11.29 | 11.19 | 11.26 | 1,010,556 | -0.01(-0.12%) |
Nov 06, 2014 | 11.20 | 11.27 | 11.16 | 11.27 | 2,002,614 | -0.01(-0.12%) |
Nov 05, 2014 | 11.23 | 11.33 | 11.11 | 11.29 | 3,072,844 | -0.16(-1.43%) |
Nov 04, 2014 | 11.50 | 11.50 | 11.37 | 11.45 | 1,404,848 | -0.07(-0.59%) |