Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.58 | 10.73 | 10.38 | 10.63 | 684,324 | -0.03(-0.30%) |
Jan 29, 2015 | 10.38 | 10.69 | 10.18 | 10.66 | 390,888 | +0.28(+2.75%) |
Jan 28, 2015 | 10.73 | 10.77 | 10.30 | 10.38 | 534,840 | -0.31(-2.92%) |
Jan 27, 2015 | 10.44 | 10.77 | 10.36 | 10.69 | 753,076 | +0.13(+1.25%) |
Jan 26, 2015 | 10.32 | 10.60 | 10.22 | 10.56 | 505,764 | +0.29(+2.82%) |
Jan 23, 2015 | 10.26 | 10.34 | 10.09 | 10.27 | 613,596 | +0.00(+0.02%) |
Jan 22, 2015 | 10.18 | 10.34 | 10.02 | 10.27 | 538,684 | +0.16(+1.56%) |
Jan 21, 2015 | 9.935 | 10.16 | 9.890 | 10.11 | 532,540 | +0.14(+1.38%) |
Jan 20, 2015 | 9.947 | 10.02 | 9.670 | 9.973 | 1,120,144 | +0.05(+0.53%) |
Jan 16, 2015 | 9.643 | 9.988 | 9.512 | 9.920 | 899,132 | +0.25(+2.56%) |
Jan 15, 2015 | 10.10 | 10.10 | 9.652 | 9.672 | 1,147,632 | -0.38(-3.73%) |
Jan 14, 2015 | 10.06 | 10.22 | 9.947 | 10.05 | 501,984 | -0.14(-1.35%) |
Jan 13, 2015 | 10.56 | 10.77 | 10.00 | 10.19 | 914,144 | -0.28(-2.65%) |
Jan 12, 2015 | 10.66 | 10.67 | 10.35 | 10.46 | 742,980 | -0.17(-1.60%) |
Jan 09, 2015 | 10.83 | 10.85 | 10.61 | 10.63 | 687,832 | -0.21(-1.98%) |
Jan 08, 2015 | 10.47 | 10.87 | 10.40 | 10.85 | 354,520 | +0.49(+4.73%) |
Jan 07, 2015 | 10.52 | 10.69 | 10.33 | 10.36 | 570,032 | -0.05(-0.53%) |
Jan 06, 2015 | 10.45 | 10.62 | 10.19 | 10.41 | 712,428 | -0.03(-0.24%) |
Jan 05, 2015 | 10.50 | 10.70 | 10.35 | 10.44 | 1,053,268 | -0.18(-1.70%) |
Jan 02, 2015 | 10.75 | 11.12 | 10.46 | 10.62 | 736,872 | -0.03(-0.26%) |
Dec 31, 2014 | 10.66 | 10.64 | 10.64 | 10.64 | 601,200 | -0.01(-0.05%) |
Dec 30, 2014 | 10.68 | 10.78 | 10.59 | 10.65 | 798,084 | -0.07(-0.68%) |
Dec 29, 2014 | 10.66 | 10.88 | 10.64 | 10.72 | 418,120 | +0.09(+0.82%) |
Dec 26, 2014 | 10.65 | 10.75 | 10.60 | 10.63 | 462,308 | +0.04(+0.35%) |
Dec 24, 2014 | 10.57 | 10.60 | 10.60 | 10.60 | 511,600 | +0.07(+0.66%) |
Dec 23, 2014 | 10.55 | 10.67 | 10.49 | 10.53 | 323,192 | +0.03(+0.24%) |
Dec 22, 2014 | 10.37 | 10.53 | 10.27 | 10.50 | 628,792 | +0.12(+1.18%) |
Dec 19, 2014 | 10.61 | 10.62 | 10.37 | 10.38 | 764,340 | -0.21(-2.03%) |
Dec 18, 2014 | 10.46 | 10.66 | 10.32 | 10.60 | 992,948 | +0.21(+2.00%) |
Dec 17, 2014 | 10.32 | 10.41 | 10.23 | 10.39 | 1,191,804 | +0.07(+0.73%) |
Dec 16, 2014 | 10.21 | 10.45 | 10.16 | 10.31 | 840,508 | +0.06(+0.61%) |
Dec 15, 2014 | 10.24 | 10.36 | 10.16 | 10.25 | 947,540 | +0.11(+1.06%) |
Dec 12, 2014 | 10.24 | 10.32 | 10.04 | 10.14 | 987,156 | -0.23(-2.22%) |
Dec 11, 2014 | 10.27 | 10.54 | 10.25 | 10.37 | 951,508 | +0.18(+1.72%) |
Dec 10, 2014 | 10.66 | 10.78 | 10.19 | 10.20 | 998,224 | -0.51(-4.76%) |
Dec 09, 2014 | 10.35 | 10.71 | 10.15 | 10.71 | 789,144 | +0.23(+2.24%) |
Dec 08, 2014 | 10.37 | 10.68 | 10.36 | 10.47 | 944,528 | +0.07(+0.70%) |
Dec 05, 2014 | 10.35 | 10.46 | 10.34 | 10.40 | 724,060 | +0.05(+0.51%) |
Dec 04, 2014 | 10.45 | 10.46 | 10.29 | 10.35 | 537,972 | -0.10(-0.96%) |
Dec 03, 2014 | 10.35 | 10.51 | 10.22 | 10.45 | 975,396 | +0.15(+1.43%) |
Dec 02, 2014 | 10.26 | 10.40 | 10.22 | 10.30 | 1,595,368 | +0.10(+0.98%) |
Dec 01, 2014 | 10.53 | 10.53 | 10.19 | 10.20 | 1,025,528 | -0.34(-3.18%) |
Nov 28, 2014 | 10.60 | 10.73 | 10.50 | 10.54 | 382,572 | -0.08(-0.80%) |
Nov 26, 2014 | 10.59 | 10.62 | 10.62 | 10.62 | 575,600 | +0.02(+0.19%) |
Nov 25, 2014 | 10.67 | 10.73 | 10.52 | 10.60 | 768,660 | +0.01(+0.07%) |
Nov 24, 2014 | 10.63 | 10.70 | 10.58 | 10.59 | 812,376 | +0.00(+0.00%) |
Nov 21, 2014 | 10.58 | 10.79 | 10.46 | 10.59 | 1,118,632 | +0.13(+1.27%) |
Nov 20, 2014 | 10.36 | 10.55 | 10.27 | 10.46 | 1,309,888 | +0.06(+0.55%) |
Nov 19, 2014 | 10.60 | 10.60 | 10.22 | 10.40 | 1,368,348 | -0.18(-1.68%) |
Nov 18, 2014 | 10.49 | 10.66 | 10.47 | 10.58 | 969,128 | +0.11(+1.00%) |
Nov 17, 2014 | 10.72 | 10.81 | 10.46 | 10.47 | 963,904 | -0.23(-2.15%) |
Nov 14, 2014 | 10.74 | 10.87 | 10.65 | 10.71 | 911,812 | -0.02(-0.21%) |
Nov 13, 2014 | 11.03 | 11.10 | 10.69 | 10.73 | 836,448 | -0.31(-2.79%) |
Nov 12, 2014 | 10.93 | 11.05 | 10.83 | 11.04 | 1,348,156 | +0.04(+0.32%) |
Nov 11, 2014 | 11.03 | 11.09 | 10.93 | 11.00 | 1,347,984 | -0.00(-0.02%) |
Nov 10, 2014 | 11.00 | 11.16 | 10.91 | 11.00 | 1,394,288 | +0.00(+0.02%) |
Nov 07, 2014 | 10.78 | 11.21 | 10.70 | 11.00 | 1,526,304 | +0.25(+2.35%) |
Nov 06, 2014 | 10.67 | 10.77 | 10.65 | 10.75 | 937,664 | +0.10(+0.89%) |
Nov 05, 2014 | 10.64 | 10.67 | 10.44 | 10.65 | 1,349,544 | +0.11(+1.04%) |
Nov 04, 2014 | 10.62 | 10.71 | 10.48 | 10.54 | 932,396 | -0.09(-0.85%) |