Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.40 | 11.37 | 11.37 | 11.37 | 45,468 | +0.07(+0.65%) |
Dec 30, 2014 | 11.42 | 11.42 | 11.26 | 11.30 | 13,475 | -0.13(-1.12%) |
Dec 29, 2014 | 11.07 | 11.45 | 10.91 | 11.42 | 48,276 | +0.20(+1.76%) |
Dec 26, 2014 | 10.76 | 11.46 | 10.74 | 11.23 | 5,885 | +0.50(+4.69%) |
Dec 24, 2014 | 11.01 | 10.72 | 10.72 | 10.72 | 60,452 | -0.29(-2.60%) |
Dec 23, 2014 | 11.46 | 11.46 | 10.06 | 11.01 | 88,019 | -0.40(-3.49%) |
Dec 22, 2014 | 10.89 | 11.60 | 10.06 | 11.41 | 62,304 | +0.35(+3.19%) |
Dec 19, 2014 | 10.17 | 11.13 | 10.17 | 11.06 | 173,833 | +0.62(+5.97%) |
Dec 18, 2014 | 10.44 | 10.49 | 10.26 | 10.43 | 171,469 | -0.01(-0.07%) |
Dec 17, 2014 | 10.37 | 10.46 | 10.28 | 10.44 | 89,554 | +0.10(+0.97%) |
Dec 16, 2014 | 10.54 | 10.54 | 10.26 | 10.34 | 58,282 | -0.15(-1.48%) |
Dec 15, 2014 | 10.64 | 10.68 | 10.42 | 10.49 | 41,469 | +0.04(+0.37%) |
Dec 12, 2014 | 10.31 | 10.79 | 10.26 | 10.46 | 178,868 | +0.24(+2.31%) |
Dec 11, 2014 | 10.03 | 10.34 | 9.836 | 10.22 | 231,027 | +0.27(+2.68%) |
Dec 10, 2014 | 9.751 | 9.979 | 9.747 | 9.952 | 52,859 | +0.15(+1.54%) |
Dec 09, 2014 | 9.716 | 9.847 | 9.561 | 9.801 | 67,605 | +0.07(+0.76%) |
Dec 08, 2014 | 9.549 | 9.755 | 9.542 | 9.727 | 107,266 | -0.10(-1.02%) |
Dec 05, 2014 | 9.348 | 9.828 | 9.313 | 9.828 | 44,817 | +0.51(+5.53%) |
Dec 04, 2014 | 9.391 | 9.406 | 9.189 | 9.313 | 23,870 | +0.08(+0.84%) |
Dec 03, 2014 | 9.104 | 9.340 | 9.104 | 9.236 | 13,860 | -0.13(-1.40%) |
Dec 02, 2014 | 9.263 | 9.383 | 9.255 | 9.367 | 74,994 | +0.10(+1.09%) |
Dec 01, 2014 | 9.387 | 9.387 | 9.236 | 9.267 | 93,225 | -0.11(-1.16%) |
Nov 28, 2014 | 9.319 | 9.375 | 9.319 | 9.375 | 1,994 | +0.01(+0.08%) |
Nov 26, 2014 | 9.379 | 9.367 | 9.367 | 9.367 | 45,468 | +0.02(+0.21%) |
Nov 25, 2014 | 9.317 | 9.379 | 9.259 | 9.348 | 47,485 | +0.09(+0.92%) |
Nov 24, 2014 | 9.278 | 9.371 | 9.251 | 9.263 | 11,576 | +0.05(+0.55%) |
Nov 21, 2014 | 9.356 | 9.356 | 9.202 | 9.213 | 8,907 | -0.07(-0.79%) |
Nov 20, 2014 | 9.286 | 9.286 | 9.286 | 9.286 | 1,087 | -0.00(-0.04%) |
Nov 19, 2014 | 9.379 | 9.379 | 9.135 | 9.290 | 11,914 | -0.05(-0.58%) |
Nov 18, 2014 | 9.263 | 9.344 | 9.174 | 9.344 | 68,295 | +0.15(+1.60%) |
Nov 17, 2014 | 9.193 | 9.329 | 9.193 | 9.197 | 11,932 | -0.03(-0.38%) |
Nov 14, 2014 | 9.120 | 9.282 | 9.120 | 9.232 | 6,332 | +0.00(+0.00%) |
Nov 13, 2014 | 9.301 | 9.301 | 9.155 | 9.232 | 20,576 | +0.00(+0.00%) |
Nov 12, 2014 | 9.155 | 9.308 | 9.140 | 9.232 | 28,479 | +0.04(+0.42%) |
Nov 11, 2014 | 9.193 | 9.327 | 9.159 | 9.193 | 17,779 | +0.03(+0.38%) |
Nov 10, 2014 | 9.147 | 9.220 | 9.147 | 9.159 | 9,954 | -0.04(-0.46%) |
Nov 07, 2014 | 9.309 | 9.309 | 9.120 | 9.201 | 28,752 | +0.05(+0.50%) |
Nov 06, 2014 | 9.328 | 9.328 | 9.063 | 9.155 | 24,806 | -0.18(-1.90%) |
Nov 05, 2014 | 9.417 | 9.440 | 9.193 | 9.332 | 63,281 | +0.07(+0.71%) |
Nov 04, 2014 | 9.273 | 9.570 | 9.267 | 9.267 | 17,040 | -0.12(-1.27%) |
Nov 03, 2014 | 9.232 | 9.532 | 9.232 | 9.386 | 31,216 | +0.15(+1.67%) |
Oct 31, 2014 | 8.963 | 9.317 | 8.963 | 9.232 | 50,002 | +0.18(+2.04%) |
Oct 30, 2014 | 9.309 | 10.17 | 9.001 | 9.047 | 75,146 | -0.23(-2.53%) |
Oct 29, 2014 | 9.424 | 9.432 | 9.224 | 9.282 | 21,371 | -0.05(-0.58%) |
Oct 28, 2014 | 9.432 | 9.667 | 9.043 | 9.336 | 23,542 | -0.13(-1.34%) |
Oct 27, 2014 | 9.232 | 9.309 | 9.213 | 9.463 | 28,066 | +0.15(+1.65%) |
Oct 24, 2014 | 9.197 | 9.454 | 9.174 | 9.309 | 28,128 | +0.35(+3.95%) |
Oct 23, 2014 | 8.463 | 9.804 | 8.463 | 8.955 | 125,772 | +0.66(+7.93%) |
Oct 22, 2014 | 8.440 | 8.459 | 8.235 | 8.297 | 17,038 | -0.09(-1.06%) |
Oct 21, 2014 | 8.116 | 8.424 | 8.116 | 8.386 | 23,727 | +0.26(+3.22%) |
Oct 20, 2014 | 8.416 | 8.416 | 8.005 | 8.124 | 18,995 | -0.26(-3.07%) |
Oct 17, 2014 | 8.466 | 8.493 | 8.063 | 8.382 | 17,940 | -0.08(-0.95%) |
Oct 16, 2014 | 7.805 | 8.463 | 7.716 | 8.463 | 18,062 | +0.56(+7.11%) |
Oct 15, 2014 | 8.039 | 8.074 | 7.616 | 7.901 | 11,220 | -0.19(-2.33%) |
Oct 14, 2014 | 7.905 | 7.905 | 7.905 | 8.089 | 13,398 | +0.00(+0.05%) |
Oct 13, 2014 | 8.386 | 8.386 | 7.309 | 8.086 | 22,539 | -0.28(-3.40%) |
Oct 10, 2014 | 8.343 | 8.420 | 8.343 | 8.370 | 30,187 | +0.03(+0.32%) |
Oct 09, 2014 | 8.416 | 8.420 | 8.343 | 8.343 | 9,023 | -0.06(-0.73%) |
Oct 08, 2014 | 8.363 | 8.424 | 8.340 | 8.405 | 17,090 | +0.05(+0.64%) |
Oct 07, 2014 | 8.397 | 8.459 | 8.351 | 8.351 | 10,827 | +0.00(+0.05%) |
Oct 06, 2014 | 8.386 | 8.424 | 8.343 | 8.347 | 13,315 | -0.08(-0.91%) |
Oct 03, 2014 | 8.363 | 8.440 | 8.332 | 8.424 | 15,244 | +0.04(+0.50%) |
Oct 02, 2014 | 8.316 | 8.455 | 8.316 | 8.382 | 29,287 | -0.04(-0.46%) |