Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.22 | 10.22 | 10.22 | 0 | +0.04(+0.39%) | |
Dec 30, 2014 | 10.20 | 10.23 | 10.09 | 10.18 | 9,650 | -0.02(-0.20%) |
Dec 29, 2014 | 10.20 | 10.20 | 10.19 | 10.20 | 5,950 | -0.04(-0.39%) |
Dec 24, 2014 | 10.24 | 10.24 | 10.24 | 0 | +0.01(+0.10%) | |
Dec 23, 2014 | 10.18 | 10.23 | 10.17 | 10.23 | 4,625 | +0.08(+0.79%) |
Dec 22, 2014 | 10.18 | 10.18 | 10.15 | 10.15 | 6,714 | -0.03(-0.29%) |
Dec 19, 2014 | 10.20 | 10.20 | 10.18 | 10.18 | 825 | +0.00(+0.00%) |
Dec 18, 2014 | 10.18 | 10.20 | 10.14 | 10.18 | 8,625 | +0.00(+0.00%) |
Dec 17, 2014 | 10.16 | 10.20 | 10.15 | 10.18 | 11,685 | +0.03(+0.30%) |
Dec 16, 2014 | 10.20 | 10.15 | 10.15 | 3,979 | +0.02(+0.20%) | |
Dec 15, 2014 | 10.13 | 10.15 | 10.13 | 10.13 | 2,250 | +0.03(+0.30%) |
Dec 12, 2014 | 10.15 | 10.19 | 10.10 | 10.10 | 17,100 | -0.07(-0.69%) |
Dec 11, 2014 | 10.14 | 10.17 | 10.14 | 10.17 | 1,242 | +0.01(+0.10%) |
Dec 10, 2014 | 10.16 | 10.16 | 10.14 | 10.16 | 1,700 | -0.02(-0.20%) |
Dec 09, 2014 | 10.15 | 10.18 | 10.14 | 10.18 | 3,284 | +0.02(+0.20%) |
Dec 08, 2014 | 10.18 | 10.18 | 10.13 | 10.16 | 3,981 | -0.04(-0.39%) |
Dec 05, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 450 | -0.01(-0.10%) |
Dec 04, 2014 | 10.25 | 10.25 | 10.21 | 10.21 | 2,380 | -0.05(-0.49%) |
Dec 03, 2014 | 10.28 | 10.30 | 10.26 | 10.26 | 5,692 | +0.01(+0.10%) |
Dec 02, 2014 | 10.25 | 10.28 | 10.25 | 10.25 | 4,618 | +0.02(+0.20%) |
Dec 01, 2014 | 10.28 | 10.28 | 10.20 | 10.23 | 4,943 | -0.02(-0.20%) |
Nov 28, 2014 | 10.24 | 10.42 | 10.24 | 10.25 | 5,943 | +0.04(+0.39%) |
Nov 27, 2014 | 10.21 | 10.21 | 10.20 | 10.21 | 4,000 | +0.01(+0.10%) |
Nov 26, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 3,000 | +0.00(+0.00%) |
Nov 25, 2014 | 10.28 | 10.28 | 10.15 | 10.20 | 6,645 | -0.05(-0.49%) |
Nov 24, 2014 | 10.21 | 10.25 | 10.21 | 10.25 | 8,600 | +0.05(+0.49%) |
Nov 21, 2014 | 10.20 | 10.24 | 10.18 | 10.20 | 4,475 | +0.00(+0.00%) |
Nov 20, 2014 | 10.18 | 10.21 | 10.18 | 10.20 | 3,260 | +0.02(+0.20%) |
Nov 19, 2014 | 10.15 | 10.18 | 10.15 | 10.18 | 2,870 | +0.01(+0.10%) |
Nov 18, 2014 | 10.19 | 10.20 | 10.17 | 10.17 | 4,334 | +0.03(+0.30%) |
Nov 17, 2014 | 10.14 | 10.14 | 10.14 | 10.14 | 1,499 | +0.01(+0.10%) |
Nov 14, 2014 | 10.13 | 10.13 | 10.13 | 10.13 | 1,200 | -0.01(-0.10%) |
Nov 13, 2014 | 10.13 | 10.15 | 10.13 | 10.14 | 1,438 | -0.01(-0.10%) |
Nov 12, 2014 | 10.15 | 10.15 | 10.13 | 10.15 | 6,582 | -0.01(-0.10%) |
Nov 11, 2014 | 10.13 | 10.16 | 10.13 | 10.16 | 2,100 | +0.03(+0.30%) |
Nov 10, 2014 | 10.12 | 10.13 | 10.11 | 10.13 | 8,600 | +0.01(+0.10%) |
Nov 07, 2014 | 10.13 | 10.13 | 10.12 | 10.12 | 6,000 | +0.01(+0.10%) |
Nov 06, 2014 | 10.11 | 10.11 | 10.10 | 10.11 | 3,700 | -0.04(-0.39%) |
Nov 05, 2014 | 10.15 | 10.15 | 10.15 | 10.15 | 2,000 | +0.00(+0.00%) |
Nov 04, 2014 | 10.17 | 10.20 | 10.15 | 10.15 | 8,728 | -0.04(-0.39%) |
Nov 03, 2014 | 10.16 | 10.19 | 10.16 | 10.19 | 4,900 | +0.01(+0.10%) |
Oct 31, 2014 | 10.16 | 10.20 | 10.16 | 10.18 | 6,000 | +0.04(+0.39%) |
Oct 30, 2014 | 10.12 | 10.15 | 10.10 | 10.14 | 7,787 | +0.02(+0.20%) |
Oct 29, 2014 | 10.16 | 10.16 | 10.12 | 10.12 | 785 | -0.01(-0.10%) |
Oct 28, 2014 | 10.16 | 10.16 | 10.13 | 10.13 | 3,200 | -0.05(-0.49%) |
Oct 27, 2014 | 10.15 | 10.18 | 10.15 | 10.18 | 1,500 | +0.01(+0.10%) |
Oct 24, 2014 | 10.15 | 10.17 | 10.15 | 10.17 | 2,100 | +0.02(+0.20%) |
Oct 23, 2014 | 10.16 | 10.16 | 10.12 | 10.15 | 3,100 | +0.02(+0.20%) |
Oct 22, 2014 | 10.13 | 10.15 | 10.11 | 10.13 | 20,800 | +0.00(+0.00%) |
Oct 21, 2014 | 10.14 | 10.14 | 10.13 | 10.13 | 2,750 | +0.02(+0.20%) |
Oct 20, 2014 | 10.15 | 10.18 | 10.09 | 10.11 | 17,361 | -0.03(-0.30%) |
Oct 17, 2014 | 10.11 | 10.15 | 10.09 | 10.14 | 4,252 | +0.06(+0.60%) |
Oct 15, 2014 | 10.08 | 10.08 | 10.08 | 0 | -0.02(-0.20%) | |
Oct 14, 2014 | 10.15 | 10.15 | 10.07 | 10.10 | 14,135 | -0.04(-0.39%) |
Oct 10, 2014 | 10.14 | 10.14 | 10.14 | 0 | -0.01(-0.10%) | |
Oct 09, 2014 | 10.15 | 10.15 | 10.15 | 10.15 | 2,815 | +0.00(+0.00%) |
Oct 08, 2014 | 10.18 | 10.20 | 10.05 | 10.15 | 30,609 | +0.00(+0.00%) |
Oct 07, 2014 | 10.16 | 10.16 | 10.11 | 10.15 | 6,000 | -0.01(-0.10%) |
Oct 06, 2014 | 10.20 | 10.20 | 10.16 | 10.16 | 5,600 | -0.05(-0.49%) |
Oct 03, 2014 | 10.18 | 10.21 | 10.16 | 10.21 | 10,900 | +0.05(+0.49%) |
Oct 02, 2014 | 10.11 | 10.16 | 10.10 | 10.16 | 8,850 | +0.03(+0.30%) |