Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.64 | 10.71 | 10.43 | 10.51 | 3,122,476 | -0.72(-6.44%) |
Jan 29, 2015 | 11.16 | 11.26 | 10.99 | 11.23 | 2,233,509 | +0.10(+0.87%) |
Jan 28, 2015 | 11.09 | 11.32 | 11.02 | 11.13 | 1,667,086 | -0.03(-0.31%) |
Jan 27, 2015 | 11.10 | 11.27 | 11.00 | 11.17 | 2,833,469 | -0.02(-0.20%) |
Jan 26, 2015 | 11.14 | 11.22 | 11.11 | 11.19 | 2,041,139 | -0.17(-1.45%) |
Jan 23, 2015 | 11.40 | 11.43 | 11.33 | 11.36 | 1,615,488 | -0.06(-0.55%) |
Jan 22, 2015 | 11.68 | 11.70 | 11.33 | 11.42 | 4,027,585 | -0.13(-1.14%) |
Jan 21, 2015 | 11.32 | 11.55 | 11.26 | 11.55 | 3,173,665 | +0.42(+3.74%) |
Jan 20, 2015 | 10.90 | 11.16 | 10.85 | 11.13 | 2,586,154 | +0.30(+2.73%) |
Jan 16, 2015 | 10.82 | 11.00 | 10.75 | 10.84 | 2,582,119 | +0.22(+2.09%) |
Jan 15, 2015 | 10.75 | 10.77 | 10.57 | 10.61 | 2,469,393 | +0.10(+0.98%) |
Jan 14, 2015 | 10.47 | 10.65 | 10.38 | 10.51 | 2,529,054 | +0.22(+2.10%) |
Jan 13, 2015 | 10.08 | 10.41 | 10.04 | 10.30 | 1,980,768 | +0.28(+2.79%) |
Jan 12, 2015 | 9.857 | 10.06 | 9.737 | 10.02 | 2,370,735 | +0.02(+0.17%) |
Jan 09, 2015 | 9.994 | 10.11 | 9.948 | 9.999 | 1,796,789 | +0.01(+0.06%) |
Jan 08, 2015 | 9.920 | 10.12 | 9.880 | 9.994 | 2,049,586 | +0.15(+1.50%) |
Jan 07, 2015 | 9.880 | 9.977 | 9.777 | 9.846 | 1,394,543 | +0.23(+2.37%) |
Jan 06, 2015 | 9.686 | 9.766 | 9.555 | 9.618 | 1,927,532 | +0.05(+0.48%) |
Jan 05, 2015 | 9.481 | 9.689 | 9.481 | 9.572 | 1,572,676 | -0.20(-2.04%) |
Jan 02, 2015 | 9.920 | 9.920 | 9.709 | 9.772 | 1,075,304 | -0.22(-2.22%) |
Dec 31, 2014 | 9.954 | 9.993 | 9.993 | 9.993 | 1,691,667 | +0.01(+0.11%) |
Dec 30, 2014 | 10.00 | 10.07 | 9.852 | 9.982 | 1,818,282 | +0.00(+0.00%) |
Dec 29, 2014 | 9.909 | 10.07 | 9.880 | 9.982 | 1,283,620 | +0.04(+0.40%) |
Dec 26, 2014 | 9.999 | 10.12 | 9.880 | 9.943 | 707,812 | -0.10(-1.01%) |
Dec 24, 2014 | 9.999 | 10.04 | 10.04 | 10.04 | 697,047 | +0.04(+0.39%) |
Dec 23, 2014 | 9.971 | 10.04 | 9.835 | 10.00 | 1,606,195 | +0.05(+0.45%) |
Dec 22, 2014 | 9.858 | 10.06 | 9.835 | 9.960 | 2,241,993 | +0.14(+1.44%) |
Dec 19, 2014 | 9.914 | 10.01 | 9.796 | 9.818 | 2,254,942 | -0.05(-0.46%) |
Dec 18, 2014 | 9.993 | 10.16 | 9.762 | 9.863 | 2,340,588 | +0.08(+0.87%) |
Dec 17, 2014 | 9.451 | 9.977 | 9.451 | 9.779 | 3,966,827 | +0.32(+3.35%) |
Dec 16, 2014 | 9.428 | 9.637 | 9.280 | 9.462 | 4,129,124 | -0.24(-2.45%) |
Dec 15, 2014 | 9.971 | 9.982 | 9.567 | 9.700 | 3,324,547 | -0.24(-2.39%) |
Dec 12, 2014 | 10.16 | 10.22 | 9.931 | 9.937 | 3,959,492 | -0.31(-2.98%) |
Dec 11, 2014 | 10.11 | 10.33 | 10.11 | 10.24 | 3,718,273 | -0.14(-1.36%) |
Dec 10, 2014 | 10.32 | 10.59 | 10.14 | 10.38 | 4,282,441 | +0.11(+1.10%) |
Dec 09, 2014 | 10.34 | 10.39 | 10.19 | 10.27 | 4,684,169 | -0.14(-1.30%) |
Dec 08, 2014 | 10.56 | 10.59 | 10.39 | 10.41 | 3,404,891 | -0.27(-2.54%) |
Dec 05, 2014 | 10.49 | 10.71 | 10.48 | 10.68 | 2,823,034 | +0.07(+0.69%) |
Dec 04, 2014 | 10.65 | 10.72 | 10.47 | 10.60 | 1,804,879 | -0.03(-0.32%) |
Dec 03, 2014 | 10.68 | 10.80 | 10.63 | 10.64 | 2,329,917 | -0.06(-0.58%) |
Dec 02, 2014 | 10.89 | 10.95 | 10.66 | 10.70 | 4,181,818 | -0.27(-2.42%) |
Dec 01, 2014 | 11.31 | 11.37 | 10.86 | 10.97 | 4,019,703 | -0.58(-5.01%) |
Nov 28, 2014 | 11.62 | 11.62 | 11.47 | 11.54 | 1,584,464 | -0.10(-0.82%) |
Nov 26, 2014 | 11.59 | 11.64 | 11.64 | 11.64 | 1,860,633 | +0.27(+2.37%) |
Nov 25, 2014 | 11.64 | 11.67 | 11.34 | 11.37 | 2,524,054 | -0.03(-0.30%) |
Nov 24, 2014 | 11.59 | 11.63 | 11.30 | 11.40 | 2,457,059 | -0.33(-2.82%) |
Nov 21, 2014 | 11.46 | 11.78 | 11.38 | 11.73 | 4,149,902 | +0.45(+3.98%) |
Nov 20, 2014 | 11.33 | 11.41 | 11.11 | 11.29 | 3,308,984 | +0.04(+0.40%) |
Nov 19, 2014 | 11.20 | 11.26 | 10.99 | 11.24 | 3,049,965 | +0.39(+3.62%) |
Nov 18, 2014 | 10.83 | 10.90 | 10.78 | 10.85 | 2,272,679 | +0.14(+1.31%) |
Nov 17, 2014 | 10.89 | 10.91 | 10.63 | 10.71 | 2,718,337 | -0.06(-0.57%) |
Nov 14, 2014 | 10.51 | 10.89 | 10.50 | 10.77 | 2,482,756 | +0.02(+0.21%) |
Nov 13, 2014 | 10.79 | 10.92 | 10.68 | 10.75 | 3,546,492 | -0.14(-1.29%) |
Nov 12, 2014 | 10.94 | 11.14 | 10.84 | 10.89 | 3,002,882 | +0.16(+1.47%) |
Nov 11, 2014 | 10.77 | 10.79 | 10.66 | 10.73 | 2,758,148 | -0.04(-0.36%) |
Nov 10, 2014 | 10.97 | 10.97 | 10.71 | 10.77 | 2,272,364 | -0.03(-0.31%) |
Nov 07, 2014 | 10.79 | 10.86 | 10.68 | 10.80 | 2,887,044 | +0.08(+0.79%) |
Nov 06, 2014 | 10.69 | 10.85 | 10.60 | 10.72 | 2,055,710 | -0.20(-1.85%) |
Nov 05, 2014 | 11.03 | 11.03 | 10.81 | 10.92 | 2,445,785 | -0.17(-1.57%) |
Nov 04, 2014 | 11.08 | 11.25 | 11.02 | 11.09 | 2,351,824 | -0.16(-1.45%) |