Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.98 | 11.20 | 10.98 | 11.12 | 735 | +0.14(+1.32%) |
Jan 29, 2015 | 11.25 | 11.25 | 10.96 | 10.97 | 4,512 | -0.02(-0.18%) |
Jan 28, 2015 | 11.22 | 11.22 | 10.95 | 10.99 | 437 | -0.11(-0.96%) |
Jan 27, 2015 | 11.10 | 11.10 | 11.10 | 11.10 | 138 | -0.08(-0.70%) |
Jan 26, 2015 | 11.25 | 11.25 | 10.91 | 11.18 | 2,591 | +0.21(+1.96%) |
Jan 23, 2015 | 11.25 | 11.25 | 10.85 | 10.96 | 8,631 | -0.03(-0.25%) |
Jan 22, 2015 | 11.25 | 11.25 | 10.96 | 10.99 | 1,650 | +0.03(+0.26%) |
Jan 21, 2015 | 10.91 | 10.96 | 10.91 | 10.96 | 321 | -0.09(-0.81%) |
Jan 20, 2015 | 10.90 | 11.05 | 10.90 | 11.05 | 720 | -0.20(-1.78%) |
Jan 16, 2015 | 11.21 | 11.25 | 11.21 | 11.25 | 600 | +0.33(+3.02%) |
Jan 15, 2015 | 11.25 | 11.25 | 10.92 | 10.92 | 2,045 | -0.48(-4.21%) |
Jan 14, 2015 | 11.63 | 11.66 | 11.40 | 11.40 | 1,165 | +0.55(+5.07%) |
Jan 13, 2015 | 11.11 | 12.00 | 10.75 | 10.85 | 22,136 | -0.24(-2.17%) |
Jan 12, 2015 | 11.40 | 11.40 | 11.00 | 11.09 | 1,425 | -0.26(-2.29%) |
Jan 09, 2015 | 11.36 | 11.36 | 11.35 | 11.35 | 286 | -0.05(-0.44%) |
Jan 08, 2015 | 12.00 | 12.00 | 11.25 | 11.40 | 3,467 | +0.70(+6.54%) |
Jan 07, 2015 | 12.16 | 12.16 | 10.52 | 10.70 | 13,590 | -0.26(-2.37%) |
Jan 06, 2015 | 10.75 | 11.00 | 10.60 | 10.96 | 9,190 | +0.29(+2.72%) |
Jan 05, 2015 | 10.52 | 10.67 | 10.52 | 10.67 | 1,635 | +0.17(+1.62%) |
Jan 02, 2015 | 10.43 | 10.50 | 10.43 | 10.50 | 1,203 | +0.25(+2.43%) |
Dec 31, 2014 | 10.40 | 10.25 | 10.25 | 10.25 | 2,100 | -0.15(-1.43%) |
Dec 30, 2014 | 10.23 | 10.40 | 10.23 | 10.40 | 3,738 | +0.32(+3.17%) |
Dec 29, 2014 | 10.00 | 10.19 | 10.00 | 10.08 | 700 | +0.00(+0.00%) |
Dec 26, 2014 | 9.900 | 10.25 | 9.900 | 10.08 | 3,455 | +0.17(+1.72%) |
Dec 24, 2014 | 9.750 | 9.910 | 9.910 | 9.910 | 7,300 | -0.09(-0.90%) |
Dec 23, 2014 | 9.750 | 10.00 | 9.750 | 10.00 | 3,232 | +0.20(+2.04%) |
Dec 22, 2014 | 10.15 | 10.15 | 9.600 | 9.800 | 5,255 | -0.31(-3.07%) |
Dec 18, 2014 | 9.560 | 10.11 | 10.11 | 10.11 | 11 | +0.32(+3.27%) |
Dec 17, 2014 | 9.660 | 9.800 | 9.600 | 9.790 | 5,886 | -0.01(-0.10%) |
Dec 16, 2014 | 9.760 | 9.800 | 9.760 | 9.800 | 329 | +0.10(+1.03%) |
Dec 12, 2014 | 9.650 | 9.700 | 9.700 | 9.700 | 53 | +0.20(+2.11%) |
Dec 11, 2014 | 10.25 | 10.25 | 9.500 | 9.500 | 5,150 | -0.12(-1.25%) |
Dec 10, 2014 | 9.600 | 9.630 | 9.580 | 9.620 | 1,622 | -0.03(-0.31%) |
Dec 09, 2014 | 9.593 | 9.690 | 9.593 | 9.650 | 3,532 | +0.24(+2.56%) |
Dec 08, 2014 | 9.476 | 9.520 | 9.410 | 9.410 | 521 | +0.01(+0.11%) |
Dec 05, 2014 | 9.480 | 9.630 | 9.390 | 9.400 | 6,506 | -0.08(-0.84%) |
Dec 04, 2014 | 9.940 | 9.940 | 9.400 | 9.480 | 4,610 | -0.47(-4.72%) |
Dec 03, 2014 | 9.500 | 9.950 | 9.500 | 9.950 | 678 | +0.35(+3.65%) |
Dec 02, 2014 | 9.450 | 9.680 | 9.450 | 9.600 | 1,824 | +0.10(+1.05%) |
Dec 01, 2014 | 9.550 | 9.550 | 9.500 | 9.500 | 1,099 | -0.23(-2.36%) |
Nov 26, 2014 | 9.670 | 9.730 | 9.730 | 9.730 | 800 | +0.13(+1.38%) |
Nov 25, 2014 | 9.560 | 9.760 | 9.551 | 9.597 | 618 | -0.29(-2.96%) |
Nov 24, 2014 | 9.600 | 9.890 | 9.550 | 9.890 | 647 | +0.34(+3.56%) |
Nov 21, 2014 | 9.550 | 9.720 | 9.520 | 9.550 | 9,034 | +0.10(+1.06%) |
Nov 20, 2014 | 9.555 | 9.555 | 9.320 | 9.450 | 2,573 | +0.00(+0.00%) |
Nov 19, 2014 | 9.340 | 9.452 | 9.320 | 9.450 | 1,099 | -0.07(-0.74%) |
Nov 18, 2014 | 9.540 | 9.540 | 9.440 | 9.520 | 1,115 | -0.02(-0.21%) |
Nov 17, 2014 | 9.550 | 9.780 | 9.120 | 9.540 | 8,058 | -0.24(-2.45%) |
Nov 14, 2014 | 9.600 | 9.780 | 9.600 | 9.780 | 1,300 | +0.02(+0.20%) |
Nov 13, 2014 | 9.760 | 9.760 | 9.760 | 9.760 | 200 | -0.01(-0.10%) |
Nov 12, 2014 | 9.630 | 9.770 | 9.630 | 9.770 | 430 | +0.00(+0.00%) |
Nov 11, 2014 | 9.600 | 9.770 | 9.600 | 9.770 | 400 | +0.02(+0.21%) |
Nov 10, 2014 | 9.570 | 9.750 | 9.500 | 9.750 | 2,933 | +0.01(+0.10%) |
Nov 07, 2014 | 9.800 | 9.800 | 9.510 | 9.740 | 2,880 | -0.03(-0.31%) |
Nov 06, 2014 | 9.560 | 9.770 | 9.560 | 9.770 | 1,750 | +0.20(+2.09%) |
Nov 05, 2014 | 9.580 | 9.785 | 9.570 | 9.570 | 810 | +0.01(+0.10%) |
Nov 04, 2014 | 9.560 | 9.560 | 9.560 | 9.560 | 374 | -0.03(-0.31%) |