Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.43 | 10.71 | 10.71 | 10.71 | 2,089,760 | +0.26(+2.53%) |
Dec 30, 2014 | 10.36 | 10.44 | 10.32 | 10.44 | 942,973 | +0.04(+0.41%) |
Dec 29, 2014 | 10.22 | 10.41 | 10.22 | 10.40 | 763,619 | +0.21(+2.01%) |
Dec 26, 2014 | 10.06 | 10.21 | 10.06 | 10.20 | 397,696 | +0.14(+1.39%) |
Dec 24, 2014 | 10.10 | 10.06 | 10.06 | 10.06 | 288,447 | -0.03(-0.32%) |
Dec 23, 2014 | 10.13 | 10.20 | 10.05 | 10.09 | 601,813 | -0.02(-0.23%) |
Dec 22, 2014 | 10.20 | 10.29 | 10.09 | 10.11 | 634,995 | -0.06(-0.59%) |
Dec 19, 2014 | 10.19 | 10.25 | 10.15 | 10.17 | 375,300 | -0.03(-0.27%) |
Dec 18, 2014 | 10.13 | 10.28 | 10.12 | 10.20 | 440,491 | +0.08(+0.78%) |
Dec 17, 2014 | 9.932 | 10.13 | 9.918 | 10.12 | 708,240 | +0.20(+2.06%) |
Dec 16, 2014 | 10.03 | 10.06 | 9.793 | 9.918 | 876,525 | -0.15(-1.52%) |
Dec 15, 2014 | 10.34 | 10.35 | 10.03 | 10.07 | 674,069 | -0.25(-2.39%) |
Dec 12, 2014 | 10.36 | 10.42 | 10.30 | 10.32 | 454,253 | -0.07(-0.67%) |
Dec 11, 2014 | 10.23 | 10.44 | 10.22 | 10.39 | 580,020 | +0.13(+1.31%) |
Dec 10, 2014 | 10.21 | 10.30 | 10.18 | 10.25 | 412,921 | +0.04(+0.41%) |
Dec 09, 2014 | 10.18 | 10.29 | 10.14 | 10.21 | 558,361 | -0.09(-0.90%) |
Dec 08, 2014 | 10.22 | 10.34 | 10.17 | 10.30 | 685,448 | +0.07(+0.73%) |
Dec 05, 2014 | 10.43 | 10.48 | 10.16 | 10.23 | 759,381 | -0.22(-2.13%) |
Dec 04, 2014 | 10.36 | 10.46 | 10.33 | 10.45 | 434,494 | +0.08(+0.76%) |
Dec 03, 2014 | 10.42 | 10.54 | 10.34 | 10.37 | 466,170 | -0.12(-1.15%) |
Dec 02, 2014 | 10.42 | 10.49 | 10.35 | 10.49 | 1,624,339 | +0.08(+0.76%) |
Dec 01, 2014 | 10.48 | 10.49 | 10.36 | 10.42 | 667,532 | -0.06(-0.61%) |
Nov 28, 2014 | 10.44 | 10.49 | 10.34 | 10.48 | 254,749 | +0.08(+0.75%) |
Nov 26, 2014 | 10.40 | 10.40 | 10.40 | 10.40 | 624,630 | +0.06(+0.62%) |
Nov 25, 2014 | 10.26 | 10.34 | 10.23 | 10.34 | 681,659 | +0.11(+1.08%) |
Nov 24, 2014 | 10.23 | 10.24 | 10.16 | 10.23 | 462,217 | -0.01(-0.09%) |
Nov 21, 2014 | 10.20 | 10.26 | 10.18 | 10.23 | 551,810 | +0.07(+0.73%) |
Nov 20, 2014 | 10.12 | 10.21 | 10.12 | 10.16 | 456,257 | +0.02(+0.18%) |
Nov 19, 2014 | 10.12 | 10.16 | 10.11 | 10.14 | 433,871 | +0.04(+0.41%) |
Nov 18, 2014 | 10.02 | 10.13 | 9.977 | 10.10 | 782,084 | +0.13(+1.30%) |
Nov 17, 2014 | 10.02 | 10.05 | 9.926 | 9.972 | 532,269 | -0.03(-0.28%) |
Nov 14, 2014 | 9.986 | 10.02 | 9.954 | 10.000 | 476,791 | +0.02(+0.18%) |
Nov 13, 2014 | 10.01 | 10.05 | 9.981 | 9.981 | 390,045 | -0.04(-0.37%) |
Nov 12, 2014 | 10.11 | 10.14 | 9.990 | 10.02 | 604,553 | -0.09(-0.91%) |
Nov 11, 2014 | 10.13 | 10.17 | 10.10 | 10.11 | 261,078 | -0.03(-0.32%) |
Nov 10, 2014 | 10.15 | 10.18 | 10.14 | 10.14 | 289,686 | +0.01(+0.09%) |
Nov 07, 2014 | 10.09 | 10.18 | 10.09 | 10.13 | 320,963 | +0.02(+0.18%) |
Nov 06, 2014 | 10.07 | 10.13 | 10.06 | 10.11 | 219,997 | +0.06(+0.60%) |
Nov 05, 2014 | 10.10 | 10.11 | 10.05 | 10.05 | 290,586 | -0.01(-0.09%) |
Nov 04, 2014 | 10.05 | 10.10 | 10.01 | 10.06 | 237,025 | +0.02(+0.18%) |
Nov 03, 2014 | 10.10 | 10.11 | 10.05 | 10.05 | 271,229 | -0.00(-0.01%) |
Oct 31, 2014 | 10.04 | 10.07 | 10.03 | 10.05 | 195,502 | +0.01(+0.14%) |
Oct 30, 2014 | 10.07 | 10.07 | 10.01 | 10.03 | 278,359 | -0.05(-0.45%) |
Oct 29, 2014 | 9.987 | 10.08 | 9.987 | 10.08 | 313,474 | +0.06(+0.55%) |
Oct 28, 2014 | 9.992 | 10.02 | 9.951 | 10.02 | 381,073 | +0.05(+0.55%) |
Oct 27, 2014 | 9.937 | 9.983 | 9.928 | 9.969 | 414,330 | +0.04(+0.42%) |
Oct 24, 2014 | 9.969 | 9.969 | 9.905 | 9.928 | 274,131 | -0.01(-0.09%) |
Oct 23, 2014 | 9.941 | 9.960 | 9.900 | 9.937 | 339,572 | +0.03(+0.32%) |
Oct 22, 2014 | 9.932 | 9.941 | 9.859 | 9.905 | 396,399 | -0.03(-0.28%) |
Oct 21, 2014 | 9.909 | 9.983 | 9.896 | 9.932 | 472,918 | +0.07(+0.74%) |
Oct 20, 2014 | 9.896 | 9.941 | 9.845 | 9.859 | 313,092 | -0.04(-0.37%) |
Oct 17, 2014 | 9.900 | 9.955 | 9.845 | 9.896 | 370,049 | +0.05(+0.46%) |
Oct 16, 2014 | 9.680 | 9.896 | 9.680 | 9.850 | 501,504 | +0.11(+1.18%) |
Oct 15, 2014 | 9.685 | 9.745 | 9.653 | 9.735 | 769,202 | +0.05(+0.52%) |
Oct 14, 2014 | 9.722 | 9.773 | 9.648 | 9.685 | 777,367 | +0.05(+0.52%) |
Oct 13, 2014 | 9.845 | 9.877 | 9.616 | 9.635 | 767,010 | -0.19(-1.91%) |
Oct 10, 2014 | 9.909 | 9.937 | 9.790 | 9.822 | 311,349 | -0.08(-0.79%) |
Oct 09, 2014 | 9.941 | 9.974 | 9.868 | 9.900 | 406,309 | -0.03(-0.32%) |
Oct 08, 2014 | 9.946 | 9.957 | 9.873 | 9.932 | 325,725 | -0.01(-0.14%) |
Oct 07, 2014 | 9.951 | 9.960 | 9.914 | 9.946 | 343,912 | -0.01(-0.09%) |
Oct 06, 2014 | 9.960 | 9.992 | 9.915 | 9.955 | 352,998 | +0.02(+0.18%) |
Oct 03, 2014 | 9.864 | 9.960 | 9.864 | 9.937 | 347,707 | +0.08(+0.84%) |
Oct 02, 2014 | 9.932 | 9.932 | 9.845 | 9.854 | 349,509 | -0.08(-0.83%) |