Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.33 | 11.29 | 11.29 | 11.29 | 268,979 | +0.03(+0.24%) |
Dec 30, 2014 | 11.33 | 11.41 | 11.17 | 11.26 | 247,889 | -0.14(-1.24%) |
Dec 29, 2014 | 11.58 | 11.58 | 11.34 | 11.40 | 338,751 | -0.12(-1.08%) |
Dec 26, 2014 | 11.27 | 11.58 | 11.22 | 11.53 | 241,109 | +0.31(+2.76%) |
Dec 24, 2014 | 11.22 | 11.22 | 11.22 | 11.22 | 209,557 | -0.01(-0.08%) |
Dec 23, 2014 | 11.30 | 11.33 | 11.10 | 11.22 | 310,663 | +0.02(+0.16%) |
Dec 22, 2014 | 11.15 | 11.22 | 10.98 | 11.21 | 430,283 | +0.08(+0.72%) |
Dec 19, 2014 | 11.06 | 11.21 | 10.88 | 11.13 | 692,160 | +0.05(+0.48%) |
Dec 18, 2014 | 11.08 | 11.26 | 10.97 | 11.07 | 281,873 | +0.12(+1.13%) |
Dec 17, 2014 | 10.73 | 11.01 | 10.62 | 10.95 | 378,180 | +0.24(+2.23%) |
Dec 16, 2014 | 10.68 | 10.99 | 10.58 | 10.71 | 405,131 | +0.05(+0.50%) |
Dec 15, 2014 | 10.82 | 11.01 | 10.60 | 10.66 | 327,770 | -0.06(-0.58%) |
Dec 12, 2014 | 10.68 | 10.92 | 10.58 | 10.72 | 216,321 | -0.09(-0.82%) |
Dec 11, 2014 | 10.87 | 11.06 | 10.80 | 10.81 | 291,234 | +0.01(+0.08%) |
Dec 10, 2014 | 11.02 | 11.07 | 10.76 | 10.80 | 583,210 | -0.25(-2.24%) |
Dec 09, 2014 | 10.68 | 11.06 | 10.56 | 11.05 | 504,620 | +0.28(+2.63%) |
Dec 08, 2014 | 10.53 | 10.96 | 10.53 | 10.76 | 486,380 | +0.17(+1.59%) |
Dec 05, 2014 | 10.39 | 10.62 | 10.31 | 10.60 | 381,094 | +0.25(+2.39%) |
Dec 04, 2014 | 10.38 | 10.47 | 10.29 | 10.35 | 276,063 | -0.07(-0.68%) |
Dec 03, 2014 | 10.23 | 10.54 | 10.23 | 10.42 | 1,110,223 | +0.19(+1.82%) |
Dec 02, 2014 | 10.14 | 10.25 | 10.03 | 10.23 | 327,538 | +0.15(+1.48%) |
Dec 01, 2014 | 10.22 | 10.30 | 10.03 | 10.08 | 408,263 | -0.19(-1.88%) |
Nov 28, 2014 | 10.53 | 10.53 | 10.24 | 10.28 | 162,985 | -0.18(-1.68%) |
Nov 26, 2014 | 10.07 | 10.45 | 10.45 | 10.45 | 337,964 | +0.36(+3.57%) |
Nov 25, 2014 | 10.33 | 10.35 | 10.06 | 10.09 | 344,051 | -0.17(-1.62%) |
Nov 24, 2014 | 10.07 | 10.29 | 10.02 | 10.26 | 295,446 | +0.18(+1.83%) |
Nov 21, 2014 | 10.36 | 10.36 | 10.01 | 10.07 | 291,235 | -0.16(-1.54%) |
Nov 20, 2014 | 10.09 | 10.25 | 9.964 | 10.23 | 317,685 | +0.12(+1.22%) |
Nov 19, 2014 | 10.39 | 10.46 | 10.10 | 10.11 | 462,063 | -0.26(-2.54%) |
Nov 18, 2014 | 10.50 | 10.61 | 10.36 | 10.37 | 662,749 | -0.12(-1.17%) |
Nov 17, 2014 | 10.83 | 10.92 | 10.49 | 10.50 | 385,046 | -0.39(-3.55%) |
Nov 14, 2014 | 10.97 | 11.08 | 10.75 | 10.88 | 580,150 | -0.13(-1.20%) |
Nov 13, 2014 | 10.73 | 11.29 | 10.58 | 11.01 | 1,372,578 | +0.38(+3.55%) |
Nov 12, 2014 | 10.36 | 10.65 | 10.26 | 10.64 | 398,299 | +0.25(+2.36%) |
Nov 11, 2014 | 10.43 | 10.45 | 10.28 | 10.39 | 385,540 | -0.05(-0.50%) |
Nov 10, 2014 | 10.35 | 10.49 | 10.33 | 10.44 | 253,645 | +0.12(+1.19%) |
Nov 07, 2014 | 10.48 | 10.48 | 10.20 | 10.32 | 367,295 | -0.15(-1.42%) |
Nov 06, 2014 | 10.46 | 10.53 | 10.40 | 10.47 | 249,266 | -0.01(-0.08%) |
Nov 05, 2014 | 10.33 | 10.57 | 9.943 | 10.48 | 601,844 | -0.04(-0.42%) |
Nov 04, 2014 | 10.38 | 10.62 | 10.36 | 10.52 | 346,575 | +0.05(+0.50%) |
Nov 03, 2014 | 10.83 | 10.94 | 10.46 | 10.47 | 491,401 | -0.35(-3.24%) |
Oct 31, 2014 | 10.73 | 10.91 | 10.64 | 10.82 | 517,825 | +0.32(+3.01%) |
Oct 30, 2014 | 10.29 | 10.52 | 10.11 | 10.50 | 473,839 | +0.15(+1.44%) |
Oct 29, 2014 | 10.28 | 10.32 | 10.24 | 10.36 | 272,008 | +0.04(+0.43%) |
Oct 28, 2014 | 9.978 | 10.31 | 9.943 | 10.31 | 274,870 | +0.41(+4.17%) |
Oct 27, 2014 | 9.812 | 9.904 | 9.904 | 9.899 | 177,751 | -0.00(-0.04%) |
Oct 24, 2014 | 9.961 | 10.06 | 9.864 | 9.904 | 186,337 | +0.00(+0.04%) |
Oct 23, 2014 | 9.531 | 9.987 | 9.522 | 9.899 | 378,819 | +0.49(+5.22%) |
Oct 22, 2014 | 9.636 | 9.654 | 9.347 | 9.408 | 483,217 | -0.18(-1.92%) |
Oct 21, 2014 | 9.443 | 9.601 | 9.417 | 9.592 | 186,731 | +0.24(+2.53%) |
Oct 20, 2014 | 9.180 | 9.355 | 9.180 | 9.355 | 281,858 | +0.09(+0.95%) |
Oct 17, 2014 | 9.425 | 9.469 | 9.206 | 9.268 | 621,798 | -0.02(-0.19%) |
Oct 16, 2014 | 8.908 | 9.311 | 8.688 | 9.285 | 426,257 | +0.21(+2.32%) |
Oct 15, 2014 | 8.653 | 9.127 | 8.609 | 9.074 | 410,546 | +0.22(+2.48%) |
Oct 14, 2014 | 8.741 | 9.048 | 8.741 | 8.855 | 376,468 | +0.18(+2.02%) |
Oct 13, 2014 | 8.662 | 8.952 | 8.627 | 8.680 | 400,905 | +0.02(+0.20%) |
Oct 10, 2014 | 8.960 | 8.965 | 8.627 | 8.662 | 703,407 | -0.27(-3.05%) |
Oct 09, 2014 | 9.338 | 9.338 | 8.916 | 8.934 | 498,376 | -0.39(-4.14%) |
Oct 08, 2014 | 9.004 | 9.338 | 8.921 | 9.320 | 651,049 | +0.28(+3.11%) |
Oct 07, 2014 | 9.180 | 9.390 | 9.039 | 9.039 | 940,766 | -0.17(-1.81%) |
Oct 06, 2014 | 9.399 | 9.425 | 9.206 | 9.206 | 318,057 | -0.18(-1.87%) |
Oct 03, 2014 | 9.478 | 9.478 | 9.382 | 9.382 | 214,139 | -0.02(-0.19%) |
Oct 02, 2014 | 9.206 | 9.425 | 9.162 | 9.399 | 292,573 | +0.22(+2.39%) |