Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.90 | 10.74 | 10.74 | 10.74 | 549,116 | -0.10(-0.96%) |
Dec 30, 2014 | 10.95 | 11.01 | 10.70 | 10.84 | 597,174 | -0.17(-1.50%) |
Dec 29, 2014 | 10.74 | 11.08 | 10.74 | 11.01 | 797,006 | +0.29(+2.67%) |
Dec 26, 2014 | 10.68 | 10.80 | 10.55 | 10.72 | 926,456 | +0.09(+0.82%) |
Dec 24, 2014 | 10.62 | 10.63 | 10.63 | 10.63 | 549,346 | +0.06(+0.58%) |
Dec 23, 2014 | 10.54 | 10.68 | 10.46 | 10.57 | 1,238,133 | +0.10(+0.91%) |
Dec 22, 2014 | 10.80 | 10.89 | 10.31 | 10.48 | 2,032,008 | +0.36(+3.52%) |
Dec 19, 2014 | 9.868 | 10.21 | 9.755 | 10.12 | 1,787,376 | +0.59(+6.20%) |
Dec 18, 2014 | 9.555 | 9.599 | 9.452 | 9.529 | 644,826 | +0.10(+1.11%) |
Dec 17, 2014 | 8.965 | 9.434 | 8.939 | 9.425 | 991,108 | +0.50(+5.65%) |
Dec 16, 2014 | 8.913 | 9.191 | 8.878 | 8.921 | 502,437 | -0.03(-0.29%) |
Dec 15, 2014 | 9.208 | 9.312 | 8.930 | 8.947 | 777,670 | -0.21(-2.28%) |
Dec 12, 2014 | 9.130 | 9.356 | 9.121 | 9.156 | 663,922 | -0.13(-1.40%) |
Dec 11, 2014 | 9.512 | 9.529 | 9.282 | 9.286 | 548,004 | -0.03(-0.37%) |
Dec 10, 2014 | 9.660 | 9.746 | 9.238 | 9.321 | 621,415 | -0.42(-4.28%) |
Dec 09, 2014 | 9.277 | 9.755 | 9.251 | 9.738 | 812,534 | +0.30(+3.22%) |
Dec 08, 2014 | 9.868 | 9.894 | 9.425 | 9.434 | 667,785 | -0.38(-3.89%) |
Dec 05, 2014 | 9.434 | 9.868 | 9.434 | 9.816 | 984,489 | +0.41(+4.34%) |
Dec 04, 2014 | 9.512 | 9.581 | 9.334 | 9.408 | 876,334 | -0.14(-1.46%) |
Dec 03, 2014 | 9.416 | 9.634 | 9.356 | 9.547 | 1,195,022 | +0.19(+2.04%) |
Dec 02, 2014 | 9.112 | 9.460 | 9.104 | 9.356 | 580,160 | +0.22(+2.38%) |
Dec 01, 2014 | 9.312 | 9.399 | 9.112 | 9.138 | 1,249,422 | -0.23(-2.50%) |
Nov 28, 2014 | 9.694 | 9.694 | 9.364 | 9.373 | 390,307 | -0.36(-3.75%) |
Nov 26, 2014 | 9.825 | 9.738 | 9.738 | 9.738 | 372,293 | -0.10(-0.97%) |
Nov 25, 2014 | 9.972 | 10.06 | 9.794 | 9.833 | 514,722 | -0.15(-1.48%) |
Nov 24, 2014 | 10.16 | 10.16 | 9.833 | 9.981 | 1,280,501 | +0.20(+2.04%) |
Nov 21, 2014 | 9.781 | 9.851 | 9.651 | 9.781 | 713,035 | +0.17(+1.81%) |
Nov 20, 2014 | 9.503 | 9.712 | 9.477 | 9.607 | 615,524 | +0.02(+0.18%) |
Nov 19, 2014 | 9.651 | 9.673 | 9.468 | 9.590 | 577,878 | -0.08(-0.81%) |
Nov 18, 2014 | 9.564 | 9.799 | 9.538 | 9.668 | 446,167 | +0.12(+1.27%) |
Nov 17, 2014 | 9.677 | 9.686 | 9.486 | 9.547 | 600,543 | -0.13(-1.35%) |
Nov 14, 2014 | 9.399 | 9.677 | 9.338 | 9.677 | 1,827,837 | +0.28(+2.96%) |
Nov 13, 2014 | 9.486 | 9.486 | 9.321 | 9.399 | 1,036,049 | -0.09(-0.92%) |
Nov 12, 2014 | 9.251 | 9.568 | 9.251 | 9.486 | 930,709 | +0.16(+1.68%) |
Nov 11, 2014 | 9.347 | 9.364 | 9.260 | 9.329 | 1,141,797 | -0.02(-0.19%) |
Nov 10, 2014 | 9.277 | 9.399 | 9.251 | 9.347 | 952,892 | +0.10(+1.13%) |
Nov 07, 2014 | 9.182 | 9.260 | 9.104 | 9.243 | 1,260,252 | +0.08(+0.85%) |
Nov 06, 2014 | 8.973 | 9.177 | 8.921 | 9.164 | 1,261,752 | +0.21(+2.33%) |
Nov 05, 2014 | 9.112 | 9.173 | 8.947 | 8.956 | 1,248,290 | +0.01(+0.10%) |
Nov 04, 2014 | 8.747 | 8.965 | 8.626 | 8.947 | 2,337,392 | +0.14(+1.58%) |
Nov 03, 2014 | 9.069 | 9.308 | 8.747 | 8.808 | 2,507,120 | -0.14(-1.55%) |
Oct 31, 2014 | 8.417 | 9.117 | 8.409 | 8.947 | 3,820,352 | +0.70(+8.54%) |
Oct 30, 2014 | 8.739 | 9.030 | 8.200 | 8.244 | 3,717,475 | -0.58(-6.59%) |
Oct 29, 2014 | 10.47 | 10.50 | 8.808 | 8.826 | 6,313,686 | -2.37(-21.18%) |
Oct 28, 2014 | 10.81 | 11.23 | 10.79 | 11.20 | 1,395,200 | +0.50(+4.63%) |
Oct 27, 2014 | 10.81 | 10.83 | 10.83 | 10.70 | 1,067,457 | -0.13(-1.20%) |
Oct 24, 2014 | 10.68 | 11.03 | 10.62 | 10.83 | 899,256 | +0.17(+1.63%) |
Oct 23, 2014 | 10.55 | 10.87 | 10.50 | 10.66 | 986,795 | +0.28(+2.68%) |
Oct 22, 2014 | 10.68 | 10.79 | 10.35 | 10.38 | 738,617 | -0.24(-2.29%) |
Oct 21, 2014 | 10.48 | 10.72 | 10.43 | 10.62 | 650,054 | +0.25(+2.43%) |
Oct 20, 2014 | 10.22 | 10.32 | 10.22 | 10.37 | 407,068 | +0.09(+0.84%) |
Oct 17, 2014 | 10.49 | 10.50 | 10.29 | 10.29 | 1,086,150 | -0.07(-0.67%) |
Oct 16, 2014 | 9.972 | 10.38 | 9.903 | 10.35 | 1,088,122 | +0.21(+2.05%) |
Oct 15, 2014 | 9.885 | 10.22 | 9.677 | 10.15 | 1,423,051 | +0.06(+0.60%) |
Oct 14, 2014 | 9.885 | 10.25 | 9.877 | 10.09 | 708,238 | +0.28(+2.83%) |
Oct 13, 2014 | 9.842 | 10.03 | 9.833 | 9.807 | 879,137 | -0.02(-0.18%) |
Oct 10, 2014 | 9.877 | 10.04 | 9.720 | 9.825 | 907,440 | -0.11(-1.14%) |
Oct 09, 2014 | 10.54 | 10.54 | 9.912 | 9.938 | 1,071,337 | -0.63(-6.00%) |
Oct 08, 2014 | 10.47 | 10.62 | 10.21 | 10.57 | 1,196,497 | +0.06(+0.58%) |
Oct 07, 2014 | 11.06 | 11.06 | 10.50 | 10.51 | 1,104,290 | -0.67(-5.98%) |
Oct 06, 2014 | 11.56 | 11.57 | 11.18 | 11.18 | 514,396 | -0.34(-2.94%) |
Oct 03, 2014 | 11.56 | 11.64 | 11.49 | 11.52 | 693,560 | +0.10(+0.84%) |
Oct 02, 2014 | 11.48 | 11.62 | 11.14 | 11.42 | 552,616 | -0.03(-0.23%) |