Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.15 | 11.20 | 11.05 | 11.12 | 41,604 | -0.08(-0.71%) |
Jan 29, 2015 | 11.22 | 11.22 | 11.00 | 11.20 | 39,770 | +0.04(+0.36%) |
Jan 28, 2015 | 11.28 | 11.35 | 11.13 | 11.16 | 44,836 | -0.04(-0.36%) |
Jan 27, 2015 | 11.11 | 11.22 | 10.97 | 11.20 | 362,274 | +0.20(+1.82%) |
Jan 26, 2015 | 10.95 | 11.02 | 10.79 | 11.00 | 62,112 | +0.16(+1.48%) |
Jan 23, 2015 | 11.04 | 11.04 | 10.81 | 10.84 | 56,401 | -0.21(-1.90%) |
Jan 22, 2015 | 11.10 | 11.11 | 10.90 | 11.05 | 56,134 | -0.04(-0.36%) |
Jan 21, 2015 | 11.26 | 11.26 | 10.96 | 11.09 | 99,097 | -0.05(-0.45%) |
Jan 20, 2015 | 11.30 | 11.33 | 11.10 | 11.14 | 85,312 | +0.23(+2.11%) |
Jan 16, 2015 | 10.80 | 10.97 | 10.75 | 10.91 | 69,951 | +0.15(+1.39%) |
Jan 15, 2015 | 11.02 | 11.14 | 10.69 | 10.76 | 41,828 | -0.29(-2.62%) |
Jan 14, 2015 | 11.13 | 11.15 | 10.80 | 11.05 | 68,109 | -0.07(-0.63%) |
Jan 13, 2015 | 11.50 | 11.50 | 11.12 | 11.12 | 88,829 | -0.23(-2.03%) |
Jan 12, 2015 | 11.48 | 11.52 | 11.30 | 11.35 | 107,490 | +0.36(+3.28%) |
Jan 09, 2015 | 10.70 | 11.16 | 10.70 | 10.99 | 155,989 | +0.32(+3.00%) |
Jan 08, 2015 | 10.46 | 10.69 | 10.29 | 10.67 | 130,422 | +0.42(+4.10%) |
Jan 07, 2015 | 10.14 | 10.43 | 10.10 | 10.25 | 9,700 | +0.15(+1.49%) |
Jan 06, 2015 | 10.29 | 10.30 | 10.04 | 10.10 | 83,129 | -0.25(-2.42%) |
Jan 05, 2015 | 10.41 | 10.47 | 10.26 | 10.35 | 42,852 | +0.01(+0.10%) |
Jan 02, 2015 | 10.49 | 10.76 | 10.32 | 10.34 | 164,651 | -0.05(-0.48%) |
Dec 31, 2014 | 10.20 | 10.39 | 10.39 | 10.39 | 73,700 | +0.36(+3.59%) |
Dec 30, 2014 | 10.12 | 10.13 | 9.995 | 10.03 | 73,531 | +0.04(+0.40%) |
Dec 29, 2014 | 9.900 | 10.00 | 9.880 | 9.990 | 56,489 | -0.01(-0.10%) |
Dec 26, 2014 | 9.990 | 10.05 | 9.940 | 10.00 | 70,039 | -0.02(-0.20%) |
Dec 24, 2014 | 9.990 | 10.02 | 10.02 | 10.02 | 21,800 | -0.05(-0.50%) |
Dec 23, 2014 | 9.870 | 10.14 | 9.840 | 10.07 | 44,015 | +0.09(+0.90%) |
Dec 22, 2014 | 9.900 | 9.990 | 9.780 | 9.980 | 24,904 | -0.03(-0.30%) |
Dec 19, 2014 | 9.990 | 10.09 | 9.950 | 10.01 | 15,490 | -0.03(-0.30%) |
Dec 18, 2014 | 10.13 | 10.13 | 9.970 | 10.04 | 28,561 | -0.04(-0.40%) |
Dec 17, 2014 | 10.06 | 10.17 | 10.00 | 10.08 | 19,380 | -0.08(-0.79%) |
Dec 16, 2014 | 9.940 | 10.28 | 9.930 | 10.16 | 26,215 | +0.03(+0.30%) |
Dec 15, 2014 | 10.12 | 10.23 | 10.05 | 10.13 | 31,847 | +0.12(+1.20%) |
Dec 12, 2014 | 9.850 | 10.14 | 9.780 | 10.01 | 25,275 | +0.14(+1.42%) |
Dec 11, 2014 | 10.01 | 10.09 | 9.860 | 9.870 | 20,342 | -0.04(-0.40%) |
Dec 10, 2014 | 10.18 | 10.18 | 9.845 | 9.910 | 26,058 | -0.28(-2.75%) |
Dec 09, 2014 | 10.13 | 10.27 | 9.960 | 10.19 | 38,977 | -0.02(-0.20%) |
Dec 08, 2014 | 10.37 | 10.51 | 10.18 | 10.21 | 18,343 | -0.30(-2.85%) |
Dec 05, 2014 | 10.63 | 10.64 | 10.46 | 10.51 | 23,790 | -0.03(-0.28%) |
Dec 04, 2014 | 10.37 | 10.57 | 10.29 | 10.54 | 19,896 | +0.11(+1.05%) |
Dec 03, 2014 | 10.34 | 10.47 | 10.28 | 10.43 | 36,951 | +0.15(+1.46%) |
Dec 02, 2014 | 10.20 | 10.30 | 10.08 | 10.28 | 33,629 | -0.04(-0.39%) |
Dec 01, 2014 | 10.50 | 10.56 | 10.26 | 10.32 | 29,481 | -0.29(-2.73%) |
Nov 28, 2014 | 10.70 | 10.75 | 10.55 | 10.61 | 23,523 | -0.14(-1.30%) |
Nov 26, 2014 | 10.53 | 10.75 | 10.75 | 10.75 | 22,700 | +0.10(+0.94%) |
Nov 25, 2014 | 10.48 | 10.71 | 10.48 | 10.65 | 27,944 | +0.14(+1.33%) |
Nov 24, 2014 | 10.30 | 10.59 | 10.30 | 10.51 | 31,673 | +0.12(+1.15%) |
Nov 21, 2014 | 10.52 | 10.53 | 10.36 | 10.39 | 30,127 | -0.05(-0.48%) |
Nov 20, 2014 | 10.46 | 10.56 | 10.39 | 10.44 | 29,234 | +0.02(+0.19%) |
Nov 19, 2014 | 10.74 | 10.74 | 10.41 | 10.42 | 22,156 | -0.27(-2.53%) |
Nov 18, 2014 | 10.67 | 10.71 | 10.61 | 10.69 | 29,446 | +0.11(+1.04%) |
Nov 17, 2014 | 10.65 | 10.70 | 10.54 | 10.58 | 23,005 | +0.03(+0.28%) |
Nov 14, 2014 | 10.59 | 10.69 | 10.52 | 10.55 | 6,888 | +0.05(+0.48%) |
Nov 13, 2014 | 10.60 | 10.61 | 10.44 | 10.50 | 33,326 | -0.03(-0.28%) |
Nov 12, 2014 | 10.59 | 10.60 | 10.44 | 10.53 | 23,228 | -0.14(-1.31%) |
Nov 11, 2014 | 10.65 | 10.83 | 10.59 | 10.67 | 29,574 | -0.08(-0.74%) |
Nov 10, 2014 | 10.64 | 10.75 | 10.51 | 10.75 | 28,658 | +0.38(+3.66%) |
Nov 07, 2014 | 10.41 | 10.41 | 10.19 | 10.37 | 43,555 | -0.11(-1.05%) |
Nov 06, 2014 | 10.53 | 10.53 | 10.44 | 10.48 | 29,706 | -0.05(-0.47%) |
Nov 05, 2014 | 10.41 | 10.56 | 10.23 | 10.53 | 38,331 | +0.13(+1.25%) |
Nov 04, 2014 | 10.25 | 10.41 | 10.22 | 10.40 | 44,056 | +0.10(+0.97%) |