Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.10 | 11.10 | 10.96 | 11.01 | 17,328 | -0.20(-1.78%) |
Jan 29, 2015 | 11.05 | 11.21 | 11.05 | 11.21 | 15,675 | +0.19(+1.72%) |
Jan 28, 2015 | 11.10 | 11.10 | 11.00 | 11.02 | 49,661 | -0.17(-1.52%) |
Jan 27, 2015 | 11.17 | 11.21 | 11.17 | 11.19 | 16,913 | +0.14(+1.27%) |
Jan 26, 2015 | 11.12 | 11.15 | 11.01 | 11.05 | 2,278 | -0.04(-0.32%) |
Jan 23, 2015 | 11.10 | 11.10 | 11.07 | 11.09 | 5,918 | -0.11(-0.98%) |
Jan 22, 2015 | 11.20 | 11.30 | 11.19 | 11.20 | 14,644 | -0.14(-1.28%) |
Jan 21, 2015 | 11.42 | 11.43 | 11.34 | 11.34 | 21,245 | +0.13(+1.16%) |
Jan 20, 2015 | 11.12 | 11.24 | 11.11 | 11.21 | 6,329 | -0.06(-0.53%) |
Jan 16, 2015 | 11.27 | 11.27 | 11.27 | 0 | +0.04(+0.35%) | |
Jan 15, 2015 | 11.20 | 11.27 | 11.17 | 11.23 | 11,339 | +0.13(+1.17%) |
Jan 14, 2015 | 11.03 | 11.10 | 10.99 | 11.10 | 5,036 | -0.04(-0.36%) |
Jan 13, 2015 | 11.14 | 0 | +0.03(+0.27%) | |||
Jan 12, 2015 | 11.23 | 11.23 | 11.06 | 11.11 | 5,252 | -0.07(-0.64%) |
Jan 09, 2015 | 11.17 | 11.19 | 11.15 | 11.18 | 6,451 | +0.17(+1.53%) |
Jan 08, 2015 | 10.95 | 11.03 | 10.95 | 11.01 | 21,897 | +0.08(+0.77%) |
Jan 07, 2015 | 10.90 | 10.93 | 10.89 | 10.93 | 1,326 | +0.09(+0.83%) |
Jan 06, 2015 | 10.88 | 10.88 | 10.77 | 10.84 | 16,103 | -0.02(-0.14%) |
Jan 05, 2015 | 10.85 | 10.86 | 10.84 | 10.86 | 7,205 | +0.01(+0.09%) |
Jan 02, 2015 | 10.88 | 10.89 | 10.85 | 10.85 | 5,029 | -0.03(-0.31%) |
Dec 31, 2014 | 10.88 | 10.88 | 10.88 | 0 | -0.02(-0.20%) | |
Dec 30, 2014 | 10.91 | 10.95 | 10.90 | 10.90 | 19,655 | -0.01(-0.09%) |
Dec 29, 2014 | 10.75 | 10.91 | 10.75 | 10.91 | 13,862 | -0.04(-0.32%) |
Dec 26, 2014 | 10.87 | 10.95 | 10.86 | 10.95 | 12,861 | +0.09(+0.83%) |
Dec 24, 2014 | 10.86 | 10.86 | 10.86 | 0 | +0.08(+0.70%) | |
Dec 23, 2014 | 11.00 | 11.00 | 10.77 | 10.78 | 26,735 | -0.09(-0.83%) |
Dec 22, 2014 | 10.88 | 10.88 | 10.87 | 10.87 | 9,009 | +0.05(+0.46%) |
Dec 19, 2014 | 10.81 | 10.83 | 10.76 | 10.82 | 12,515 | +0.29(+2.74%) |
Dec 18, 2014 | 10.57 | 10.57 | 10.52 | 10.53 | 2,854 | -0.01(-0.09%) |
Dec 17, 2014 | 10.44 | 10.63 | 10.44 | 10.54 | 9,010 | +0.13(+1.26%) |
Dec 16, 2014 | 10.53 | 10.41 | 10.41 | 27,969 | +0.06(+0.58%) | |
Dec 15, 2014 | 10.40 | 10.42 | 10.35 | 10.35 | 11,167 | +0.04(+0.34%) |
Dec 12, 2014 | 10.40 | 10.40 | 10.31 | 10.31 | 25,022 | -0.26(-2.41%) |
Dec 11, 2014 | 10.63 | 10.65 | 10.56 | 10.57 | 13,390 | -0.04(-0.38%) |
Dec 10, 2014 | 10.70 | 10.70 | 10.59 | 10.61 | 15,074 | -0.28(-2.57%) |
Dec 09, 2014 | 10.90 | 10.90 | 10.84 | 10.89 | 18,471 | -0.19(-1.74%) |
Dec 08, 2014 | 11.11 | 11.15 | 11.05 | 11.08 | 4,299 | +0.02(+0.21%) |
Dec 05, 2014 | 11.08 | 11.12 | 11.05 | 11.06 | 19,081 | -0.16(-1.43%) |
Dec 04, 2014 | 11.27 | 11.27 | 11.22 | 11.22 | 4,165 | -0.23(-2.01%) |
Dec 03, 2014 | 11.54 | 11.54 | 11.44 | 11.45 | 11,219 | +0.15(+1.33%) |
Dec 02, 2014 | 11.27 | 11.31 | 11.27 | 11.30 | 20,536 | +0.27(+2.40%) |
Dec 01, 2014 | 10.85 | 11.05 | 10.85 | 11.04 | 28,751 | -0.07(-0.68%) |
Nov 28, 2014 | 11.20 | 11.20 | 11.09 | 11.11 | 3,355 | -0.17(-1.51%) |
Nov 26, 2014 | 11.28 | 11.28 | 11.28 | 0 | +0.05(+0.49%) | |
Nov 25, 2014 | 11.35 | 11.35 | 11.22 | 11.22 | 11,164 | -0.24(-2.05%) |
Nov 24, 2014 | 11.59 | 11.59 | 11.35 | 11.46 | 9,581 | +0.09(+0.79%) |
Nov 21, 2014 | 11.51 | 11.52 | 11.36 | 11.37 | 2,842 | -0.01(-0.05%) |
Nov 20, 2014 | 11.31 | 11.40 | 11.31 | 11.38 | 1,240 | -0.07(-0.59%) |
Nov 19, 2014 | 11.48 | 11.48 | 11.44 | 11.44 | 7,725 | -0.08(-0.72%) |
Nov 18, 2014 | 11.59 | 11.59 | 11.53 | 11.53 | 753 | -0.06(-0.55%) |
Nov 17, 2014 | 11.58 | 11.59 | 11.57 | 11.59 | 600 | -0.14(-1.16%) |
Nov 14, 2014 | 11.70 | 11.73 | 11.70 | 11.73 | 1,200 | +0.02(+0.18%) |
Nov 13, 2014 | 11.69 | 11.71 | 11.69 | 11.71 | 1,000 | +0.03(+0.26%) |
Nov 12, 2014 | 11.71 | 11.71 | 11.66 | 11.68 | 1,029 | -0.10(-0.88%) |
Nov 11, 2014 | 11.75 | 11.78 | 11.73 | 11.78 | 7,286 | -0.03(-0.22%) |
Nov 10, 2014 | 11.89 | 11.89 | 11.80 | 11.80 | 5,490 | -0.09(-0.74%) |
Nov 07, 2014 | 11.90 | 11.91 | 11.89 | 11.89 | 1,200 | +0.05(+0.45%) |
Nov 06, 2014 | 11.82 | 11.84 | 11.82 | 11.84 | 2,788 | +0.04(+0.34%) |
Nov 05, 2014 | 11.87 | 11.87 | 11.78 | 11.80 | 1,415 | -0.18(-1.50%) |
Nov 04, 2014 | 11.89 | 11.98 | 11.89 | 11.98 | 2,006 | +0.12(+1.01%) |