Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.11 | 11.04 | 11.04 | 11.04 | 84,754 | +0.12(+1.10%) |
Dec 30, 2014 | 10.97 | 10.97 | 10.88 | 10.93 | 31,982 | -0.12(-1.08%) |
Dec 29, 2014 | 10.98 | 11.09 | 10.98 | 11.04 | 67,711 | +0.22(+2.07%) |
Dec 26, 2014 | 10.81 | 10.93 | 10.81 | 10.82 | 25,076 | +0.28(+2.65%) |
Dec 24, 2014 | 10.56 | 10.54 | 10.54 | 10.54 | 9,896 | -0.12(-1.11%) |
Dec 23, 2014 | 10.74 | 10.74 | 10.57 | 10.66 | 32,313 | -0.14(-1.29%) |
Dec 22, 2014 | 10.70 | 10.81 | 10.66 | 10.80 | 120,770 | +0.30(+2.86%) |
Dec 19, 2014 | 10.46 | 10.51 | 10.44 | 10.50 | 15,748 | +0.05(+0.47%) |
Dec 18, 2014 | 10.53 | 10.53 | 10.40 | 10.45 | 51,226 | -0.07(-0.70%) |
Dec 17, 2014 | 10.38 | 10.56 | 10.35 | 10.52 | 54,505 | +0.34(+3.32%) |
Dec 16, 2014 | 10.15 | 10.35 | 10.12 | 10.19 | 24,658 | +0.04(+0.41%) |
Dec 15, 2014 | 10.25 | 10.26 | 10.07 | 10.14 | 41,737 | -0.07(-0.68%) |
Dec 12, 2014 | 10.40 | 10.40 | 10.21 | 10.21 | 35,675 | -0.09(-0.88%) |
Dec 11, 2014 | 10.27 | 10.39 | 10.27 | 10.30 | 177,324 | +0.03(+0.34%) |
Dec 10, 2014 | 10.37 | 10.45 | 10.25 | 10.27 | 110,623 | -0.06(-0.61%) |
Dec 09, 2014 | 10.43 | 10.43 | 10.29 | 10.33 | 149,052 | -0.50(-4.63%) |
Dec 08, 2014 | 10.99 | 11.06 | 10.81 | 10.83 | 162,602 | +0.10(+0.97%) |
Dec 05, 2014 | 10.79 | 10.79 | 10.65 | 10.73 | 143,641 | +0.04(+0.39%) |
Dec 04, 2014 | 10.58 | 10.70 | 10.54 | 10.69 | 141,290 | +0.38(+3.72%) |
Dec 03, 2014 | 10.31 | 10.33 | 10.30 | 10.30 | 20,910 | -0.01(-0.07%) |
Dec 02, 2014 | 10.17 | 10.31 | 10.12 | 10.31 | 257,703 | +0.49(+4.97%) |
Dec 01, 2014 | 9.914 | 9.921 | 9.823 | 9.823 | 62,792 | -0.29(-2.89%) |
Nov 28, 2014 | 10.18 | 10.18 | 10.10 | 10.12 | 87,051 | +0.09(+0.88%) |
Nov 26, 2014 | 9.900 | 10.03 | 10.03 | 10.03 | 163,225 | +0.39(+4.08%) |
Nov 25, 2014 | 9.705 | 9.705 | 9.578 | 9.635 | 68,765 | -0.02(-0.22%) |
Nov 24, 2014 | 9.684 | 9.710 | 9.649 | 9.656 | 42,979 | +0.13(+1.32%) |
Nov 21, 2014 | 9.503 | 9.614 | 9.462 | 9.531 | 47,104 | +0.36(+3.95%) |
Nov 20, 2014 | 9.175 | 9.203 | 9.147 | 9.168 | 11,230 | -0.11(-1.20%) |
Nov 19, 2014 | 9.224 | 9.299 | 9.182 | 9.280 | 18,317 | +0.01(+0.08%) |
Nov 18, 2014 | 9.308 | 9.308 | 9.246 | 9.273 | 16,887 | -0.15(-1.63%) |
Nov 17, 2014 | 9.405 | 9.436 | 9.405 | 9.426 | 13,865 | -0.25(-2.59%) |
Nov 14, 2014 | 9.593 | 9.683 | 9.593 | 9.677 | 9,148 | +0.14(+1.46%) |
Nov 13, 2014 | 9.489 | 9.538 | 9.489 | 9.538 | 48,431 | +0.17(+1.82%) |
Nov 12, 2014 | 9.412 | 9.439 | 9.367 | 9.367 | 11,709 | -0.01(-0.13%) |
Nov 11, 2014 | 9.349 | 9.405 | 9.330 | 9.379 | 22,220 | +0.11(+1.15%) |
Nov 10, 2014 | 9.288 | 9.342 | 9.273 | 9.273 | 8,641 | +0.00(+0.00%) |
Nov 07, 2014 | 9.259 | 9.301 | 9.245 | 9.273 | 23,714 | -0.01(-0.14%) |
Nov 06, 2014 | 9.259 | 9.301 | 9.247 | 9.285 | 5,163 | -0.02(-0.21%) |
Nov 05, 2014 | 9.321 | 9.362 | 9.305 | 9.305 | 5,745 | -0.07(-0.70%) |
Nov 04, 2014 | 9.370 | 9.402 | 9.353 | 9.370 | 6,715 | +0.06(+0.66%) |
Nov 03, 2014 | 9.313 | 9.342 | 9.301 | 9.309 | 4,126 | -0.07(-0.73%) |
Oct 31, 2014 | 9.399 | 9.440 | 9.363 | 9.377 | 147,357 | +0.09(+0.98%) |
Oct 30, 2014 | 9.238 | 9.287 | 9.238 | 9.287 | 3,121 | +0.03(+0.29%) |
Oct 29, 2014 | 9.308 | 9.349 | 9.245 | 9.259 | 62,295 | +0.00(+0.01%) |
Oct 28, 2014 | 9.168 | 9.273 | 9.168 | 9.258 | 91,680 | +0.26(+2.86%) |
Oct 27, 2014 | 9.008 | 9.021 | 8.973 | 9.001 | 4,611 | -0.08(-0.86%) |
Oct 24, 2014 | 9.103 | 9.144 | 9.079 | 9.079 | 5,817 | +0.00(+0.01%) |
Oct 23, 2014 | 9.064 | 9.147 | 9.057 | 9.078 | 50,823 | +0.10(+1.09%) |
Oct 22, 2014 | 9.022 | 9.032 | 8.952 | 8.980 | 95,052 | -0.04(-0.39%) |
Oct 21, 2014 | 8.952 | 9.057 | 8.952 | 9.015 | 17,485 | +0.06(+0.70%) |
Oct 20, 2014 | 8.931 | 8.979 | 8.931 | 8.952 | 6,470 | -0.06(-0.62%) |
Oct 17, 2014 | 9.001 | 9.071 | 9.001 | 9.008 | 57,328 | +0.14(+1.57%) |
Oct 16, 2014 | 8.694 | 8.945 | 8.694 | 8.868 | 40,496 | +0.01(+0.16%) |
Oct 15, 2014 | 8.833 | 8.859 | 8.708 | 8.854 | 25,450 | -0.08(-0.88%) |
Oct 14, 2014 | 8.875 | 8.904 | 8.868 | 8.933 | 8,796 | -0.03(-0.36%) |
Oct 13, 2014 | 8.931 | 8.966 | 8.931 | 8.966 | 6,540 | +0.12(+1.34%) |
Oct 10, 2014 | 8.847 | 8.889 | 8.833 | 8.847 | 18,002 | -0.10(-1.17%) |
Oct 09, 2014 | 9.001 | 9.036 | 8.945 | 8.952 | 20,724 | -0.17(-1.83%) |
Oct 08, 2014 | 8.966 | 9.133 | 8.952 | 9.119 | 11,200 | +0.19(+2.11%) |
Oct 07, 2014 | 8.994 | 8.994 | 8.905 | 8.931 | 16,716 | -0.08(-0.93%) |
Oct 06, 2014 | 9.029 | 9.050 | 9.008 | 9.015 | 6,123 | +0.14(+1.56%) |
Oct 03, 2014 | 8.868 | 8.952 | 8.856 | 8.877 | 40,629 | +0.20(+2.27%) |
Oct 02, 2014 | 8.617 | 8.680 | 8.492 | 8.680 | 19,087 | +0.02(+0.24%) |