Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.22 | 10.24 | 10.14 | 10.18 | 3,835,094 | -0.05(-0.50%) |
Jan 29, 2015 | 10.23 | 10.28 | 10.10 | 10.23 | 3,037,088 | +0.02(+0.17%) |
Jan 28, 2015 | 10.29 | 10.31 | 10.17 | 10.21 | 3,565,074 | -0.04(-0.37%) |
Jan 27, 2015 | 10.24 | 10.28 | 10.17 | 10.25 | 1,901,442 | -0.04(-0.37%) |
Jan 26, 2015 | 10.23 | 10.29 | 10.19 | 10.29 | 3,778,228 | +0.06(+0.54%) |
Jan 23, 2015 | 10.28 | 10.34 | 10.18 | 10.23 | 5,958,786 | -0.03(-0.25%) |
Jan 22, 2015 | 10.04 | 10.26 | 10.01 | 10.26 | 8,777,585 | +0.26(+2.59%) |
Jan 21, 2015 | 9.978 | 10.05 | 9.957 | 9.999 | 3,752,057 | +0.03(+0.30%) |
Jan 20, 2015 | 10.11 | 10.14 | 9.918 | 9.969 | 4,932,542 | -0.12(-1.18%) |
Jan 16, 2015 | 10.06 | 10.10 | 9.995 | 10.09 | 3,309,396 | +0.02(+0.17%) |
Jan 15, 2015 | 10.15 | 10.17 | 10.05 | 10.07 | 3,766,007 | -0.08(-0.75%) |
Jan 14, 2015 | 10.14 | 10.15 | 10.04 | 10.15 | 4,386,818 | +0.05(+0.51%) |
Jan 13, 2015 | 10.14 | 10.14 | 10.02 | 10.10 | 4,267,719 | -0.00(-0.04%) |
Jan 12, 2015 | 10.09 | 10.14 | 10.01 | 10.10 | 4,351,887 | +0.04(+0.42%) |
Jan 09, 2015 | 10.15 | 10.15 | 10.06 | 10.06 | 2,139,433 | -0.09(-0.88%) |
Jan 08, 2015 | 10.05 | 10.15 | 10.02 | 10.15 | 5,182,798 | +0.10(+1.02%) |
Jan 07, 2015 | 9.961 | 10.05 | 9.914 | 10.05 | 8,748,376 | +0.10(+0.98%) |
Jan 06, 2015 | 9.914 | 10.03 | 9.893 | 9.948 | 7,546,241 | +0.06(+0.65%) |
Jan 05, 2015 | 9.910 | 9.935 | 9.846 | 9.884 | 3,393,131 | -0.07(-0.73%) |
Jan 02, 2015 | 9.901 | 9.965 | 9.833 | 9.957 | 2,998,789 | +0.07(+0.73%) |
Dec 31, 2014 | 9.935 | 9.884 | 9.884 | 9.884 | 4,852,627 | -0.02(-0.21%) |
Dec 30, 2014 | 9.901 | 9.948 | 9.846 | 9.906 | 3,252,621 | +0.00(+0.04%) |
Dec 29, 2014 | 9.931 | 9.991 | 9.867 | 9.901 | 3,405,505 | +0.04(+0.43%) |
Dec 26, 2014 | 9.784 | 9.888 | 9.780 | 9.859 | 2,353,660 | +0.10(+1.02%) |
Dec 24, 2014 | 9.838 | 9.759 | 9.759 | 9.759 | 1,884,865 | -0.09(-0.89%) |
Dec 23, 2014 | 9.813 | 9.867 | 9.755 | 9.846 | 2,461,729 | +0.06(+0.64%) |
Dec 22, 2014 | 9.725 | 9.821 | 9.713 | 9.784 | 4,549,198 | +0.09(+0.90%) |
Dec 19, 2014 | 9.775 | 9.792 | 9.696 | 9.696 | 11,131,620 | -0.06(-0.60%) |
Dec 18, 2014 | 9.730 | 9.784 | 9.705 | 9.755 | 4,280,920 | +0.05(+0.47%) |
Dec 17, 2014 | 9.613 | 9.734 | 9.584 | 9.709 | 6,522,797 | +0.12(+1.26%) |
Dec 16, 2014 | 9.692 | 9.771 | 9.584 | 9.588 | 3,549,424 | -0.13(-1.37%) |
Dec 15, 2014 | 9.784 | 9.821 | 9.686 | 9.721 | 4,297,810 | -0.06(-0.64%) |
Dec 12, 2014 | 9.834 | 9.863 | 9.744 | 9.784 | 4,366,490 | -0.08(-0.84%) |
Dec 11, 2014 | 9.842 | 9.880 | 9.796 | 9.867 | 3,243,219 | +0.05(+0.55%) |
Dec 10, 2014 | 9.888 | 9.892 | 9.796 | 9.813 | 2,387,830 | -0.07(-0.72%) |
Dec 09, 2014 | 9.846 | 9.905 | 9.817 | 9.884 | 3,751,084 | +0.03(+0.25%) |
Dec 08, 2014 | 9.875 | 9.888 | 9.788 | 9.859 | 6,194,947 | -0.00(-0.04%) |
Dec 05, 2014 | 9.900 | 9.900 | 9.800 | 9.863 | 6,405,579 | -0.05(-0.55%) |
Dec 04, 2014 | 9.988 | 10.02 | 9.880 | 9.917 | 6,332,726 | -0.07(-0.67%) |
Dec 03, 2014 | 9.955 | 10.00 | 9.934 | 9.984 | 4,862,567 | +0.03(+0.33%) |
Dec 02, 2014 | 9.959 | 10.02 | 9.925 | 9.950 | 4,943,856 | +0.00(+0.04%) |
Dec 01, 2014 | 10.01 | 10.01 | 9.938 | 9.946 | 3,600,724 | -0.08(-0.79%) |
Nov 28, 2014 | 9.930 | 10.03 | 9.896 | 10.03 | 2,280,308 | +0.09(+0.88%) |
Nov 26, 2014 | 9.909 | 9.938 | 9.938 | 9.938 | 2,466,836 | +0.03(+0.29%) |
Nov 25, 2014 | 9.905 | 9.917 | 9.855 | 9.909 | 2,801,559 | +0.04(+0.42%) |
Nov 24, 2014 | 9.850 | 9.886 | 9.817 | 9.867 | 5,044,809 | +0.03(+0.34%) |
Nov 21, 2014 | 9.834 | 9.842 | 9.778 | 9.834 | 3,937,379 | +0.03(+0.34%) |
Nov 20, 2014 | 9.800 | 9.836 | 9.738 | 9.800 | 2,670,804 | -0.00(-0.04%) |
Nov 19, 2014 | 9.813 | 9.817 | 9.742 | 9.805 | 4,039,427 | -0.02(-0.17%) |
Nov 18, 2014 | 9.846 | 9.846 | 9.750 | 9.821 | 3,317,925 | -0.01(-0.13%) |
Nov 17, 2014 | 9.763 | 9.844 | 9.734 | 9.834 | 4,310,774 | +0.03(+0.34%) |
Nov 14, 2014 | 9.796 | 9.813 | 9.746 | 9.800 | 3,240,929 | +0.01(+0.09%) |
Nov 13, 2014 | 9.655 | 9.807 | 9.655 | 9.792 | 5,960,099 | +0.11(+1.16%) |
Nov 12, 2014 | 9.655 | 9.696 | 9.617 | 9.680 | 4,049,675 | +0.01(+0.13%) |
Nov 11, 2014 | 9.596 | 9.671 | 9.580 | 9.667 | 2,172,297 | +0.07(+0.69%) |
Nov 10, 2014 | 9.617 | 9.671 | 9.575 | 9.600 | 3,111,691 | +0.00(+0.04%) |
Nov 07, 2014 | 9.517 | 9.630 | 9.488 | 9.596 | 5,067,183 | +0.07(+0.74%) |
Nov 06, 2014 | 9.442 | 9.571 | 9.413 | 9.525 | 7,010,200 | +0.06(+0.66%) |
Nov 05, 2014 | 9.450 | 9.505 | 9.363 | 9.463 | 5,451,778 | +0.05(+0.58%) |
Nov 04, 2014 | 9.425 | 9.425 | 9.313 | 9.409 | 4,917,949 | -0.02(-0.18%) |