Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.27 | 11.25 | 11.25 | 11.25 | 45,961 | +0.07(+0.65%) |
Dec 30, 2014 | 11.30 | 11.30 | 11.14 | 11.17 | 13,621 | -0.13(-1.12%) |
Dec 29, 2014 | 10.96 | 11.33 | 10.79 | 11.30 | 48,800 | +0.20(+1.76%) |
Dec 26, 2014 | 10.64 | 11.33 | 10.63 | 11.10 | 5,948 | +0.50(+4.69%) |
Dec 24, 2014 | 10.89 | 10.61 | 10.61 | 10.61 | 61,108 | -0.28(-2.60%) |
Dec 23, 2014 | 11.33 | 11.33 | 9.956 | 10.89 | 88,974 | -0.39(-3.49%) |
Dec 22, 2014 | 10.78 | 11.48 | 9.956 | 11.28 | 62,980 | +0.35(+3.19%) |
Dec 19, 2014 | 10.06 | 11.01 | 10.06 | 10.94 | 175,719 | +0.62(+5.97%) |
Dec 18, 2014 | 10.33 | 10.37 | 10.15 | 10.32 | 173,330 | -0.01(-0.07%) |
Dec 17, 2014 | 10.26 | 10.34 | 10.17 | 10.33 | 90,526 | +0.10(+0.97%) |
Dec 16, 2014 | 10.42 | 10.42 | 10.15 | 10.23 | 58,914 | -0.15(-1.48%) |
Dec 15, 2014 | 10.53 | 10.57 | 10.31 | 10.38 | 41,919 | +0.04(+0.37%) |
Dec 12, 2014 | 10.20 | 10.67 | 10.15 | 10.34 | 180,809 | +0.23(+2.31%) |
Dec 11, 2014 | 9.918 | 10.23 | 9.730 | 10.11 | 233,534 | +0.26(+2.68%) |
Dec 10, 2014 | 9.646 | 9.872 | 9.642 | 9.845 | 53,432 | +0.15(+1.54%) |
Dec 09, 2014 | 9.611 | 9.742 | 9.458 | 9.696 | 68,339 | +0.07(+0.76%) |
Dec 08, 2014 | 9.447 | 9.650 | 9.439 | 9.623 | 108,430 | -0.10(-1.02%) |
Dec 05, 2014 | 9.248 | 9.723 | 9.213 | 9.723 | 45,303 | +0.51(+5.53%) |
Dec 04, 2014 | 9.290 | 9.305 | 9.091 | 9.213 | 24,129 | +0.08(+0.84%) |
Dec 03, 2014 | 9.006 | 9.240 | 9.006 | 9.137 | 14,010 | -0.13(-1.41%) |
Dec 02, 2014 | 9.163 | 9.282 | 9.156 | 9.267 | 75,807 | +0.10(+1.09%) |
Dec 01, 2014 | 9.286 | 9.286 | 9.137 | 9.167 | 94,236 | -0.11(-1.16%) |
Nov 28, 2014 | 9.219 | 9.275 | 9.219 | 9.275 | 2,016 | +0.01(+0.08%) |
Nov 26, 2014 | 9.278 | 9.267 | 9.267 | 9.267 | 45,961 | +0.02(+0.21%) |
Nov 25, 2014 | 9.217 | 9.278 | 9.160 | 9.248 | 48,001 | +0.08(+0.92%) |
Nov 24, 2014 | 9.179 | 9.271 | 9.152 | 9.163 | 11,701 | +0.05(+0.55%) |
Nov 21, 2014 | 9.255 | 9.255 | 9.103 | 9.114 | 9,004 | -0.07(-0.79%) |
Nov 20, 2014 | 9.186 | 9.186 | 9.186 | 9.186 | 1,099 | -0.00(-0.04%) |
Nov 19, 2014 | 9.278 | 9.278 | 9.037 | 9.190 | 12,044 | -0.05(-0.58%) |
Nov 18, 2014 | 9.163 | 9.244 | 9.075 | 9.244 | 69,036 | +0.15(+1.60%) |
Nov 17, 2014 | 9.095 | 9.229 | 9.095 | 9.098 | 12,062 | -0.06(-0.69%) |
Nov 14, 2014 | 9.051 | 9.211 | 9.051 | 9.162 | 6,381 | +0.00(+0.00%) |
Nov 13, 2014 | 9.230 | 9.230 | 9.085 | 9.162 | 20,734 | +0.00(+0.00%) |
Nov 12, 2014 | 9.085 | 9.237 | 9.070 | 9.162 | 28,698 | +0.04(+0.42%) |
Nov 11, 2014 | 9.123 | 9.256 | 9.089 | 9.123 | 17,915 | +0.03(+0.38%) |
Nov 10, 2014 | 9.078 | 9.150 | 9.078 | 9.089 | 10,030 | -0.04(-0.46%) |
Nov 07, 2014 | 9.238 | 9.238 | 9.051 | 9.131 | 28,973 | +0.05(+0.50%) |
Nov 06, 2014 | 9.257 | 9.257 | 8.994 | 9.085 | 24,996 | -0.18(-1.90%) |
Nov 05, 2014 | 9.345 | 9.368 | 9.123 | 9.261 | 63,767 | +0.06(+0.71%) |
Nov 04, 2014 | 9.202 | 9.497 | 9.196 | 9.196 | 17,171 | -0.12(-1.27%) |
Nov 03, 2014 | 9.162 | 9.459 | 9.162 | 9.314 | 31,456 | +0.15(+1.67%) |
Oct 31, 2014 | 8.894 | 9.246 | 8.894 | 9.162 | 50,386 | +0.18(+2.04%) |
Oct 30, 2014 | 9.238 | 10.09 | 8.933 | 8.978 | 75,723 | -0.23(-2.53%) |
Oct 29, 2014 | 9.352 | 9.360 | 9.154 | 9.211 | 21,536 | -0.05(-0.58%) |
Oct 28, 2014 | 9.360 | 9.593 | 8.974 | 9.265 | 23,723 | -0.13(-1.34%) |
Oct 27, 2014 | 9.162 | 9.238 | 9.142 | 9.391 | 28,281 | +0.15(+1.65%) |
Oct 24, 2014 | 9.127 | 9.382 | 9.104 | 9.238 | 28,344 | +0.35(+3.95%) |
Oct 23, 2014 | 8.398 | 9.729 | 8.398 | 8.887 | 126,738 | +0.65(+7.93%) |
Oct 22, 2014 | 8.375 | 8.394 | 8.172 | 8.234 | 17,169 | -0.09(-1.06%) |
Oct 21, 2014 | 8.054 | 8.360 | 8.054 | 8.322 | 23,909 | +0.26(+3.22%) |
Oct 20, 2014 | 8.352 | 8.352 | 7.944 | 8.062 | 19,141 | -0.26(-3.07%) |
Oct 17, 2014 | 8.402 | 8.429 | 8.001 | 8.318 | 18,078 | -0.08(-0.95%) |
Oct 16, 2014 | 7.745 | 8.398 | 7.658 | 8.398 | 18,201 | +0.56(+7.11%) |
Oct 15, 2014 | 7.978 | 8.013 | 7.558 | 7.841 | 11,306 | -0.19(-2.33%) |
Oct 14, 2014 | 7.845 | 7.845 | 7.845 | 8.028 | 13,501 | +0.00(+0.05%) |
Oct 13, 2014 | 8.322 | 8.322 | 7.253 | 8.024 | 22,712 | -0.28(-3.40%) |
Oct 10, 2014 | 8.280 | 8.356 | 8.280 | 8.306 | 30,419 | +0.03(+0.32%) |
Oct 09, 2014 | 8.352 | 8.356 | 8.280 | 8.280 | 9,092 | -0.06(-0.73%) |
Oct 08, 2014 | 8.299 | 8.360 | 8.276 | 8.341 | 17,221 | +0.05(+0.64%) |
Oct 07, 2014 | 8.333 | 8.394 | 8.287 | 8.287 | 10,910 | +0.00(+0.05%) |
Oct 06, 2014 | 8.322 | 8.360 | 8.280 | 8.284 | 13,417 | -0.08(-0.91%) |
Oct 03, 2014 | 8.299 | 8.375 | 8.268 | 8.360 | 15,361 | +0.04(+0.50%) |
Oct 02, 2014 | 8.253 | 8.390 | 8.253 | 8.318 | 29,512 | -0.04(-0.46%) |