Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.20 | 10.57 | 10.57 | 10.57 | 22,411 | +0.11(+1.00%) |
Dec 30, 2014 | 10.37 | 10.50 | 10.37 | 10.47 | 11,585 | +0.06(+0.54%) |
Dec 29, 2014 | 10.15 | 10.41 | 10.15 | 10.41 | 11,279 | +0.27(+2.70%) |
Dec 26, 2014 | 10.09 | 10.14 | 10.02 | 10.14 | 9,876 | +0.06(+0.56%) |
Dec 24, 2014 | 9.822 | 10.08 | 10.08 | 10.08 | 7,280 | +0.27(+2.79%) |
Dec 23, 2014 | 9.786 | 9.976 | 9.695 | 9.807 | 9,177 | +0.06(+0.57%) |
Dec 22, 2014 | 9.464 | 9.871 | 9.401 | 9.751 | 36,053 | +0.20(+2.05%) |
Dec 19, 2014 | 9.709 | 9.709 | 9.492 | 9.555 | 83,942 | -0.18(-1.87%) |
Dec 18, 2014 | 9.709 | 9.836 | 9.700 | 9.737 | 51,009 | +0.02(+0.22%) |
Dec 17, 2014 | 9.653 | 9.857 | 9.639 | 9.716 | 32,966 | +0.06(+0.65%) |
Dec 16, 2014 | 9.709 | 10.16 | 9.653 | 9.653 | 21,362 | -0.10(-1.01%) |
Dec 15, 2014 | 9.653 | 9.997 | 9.520 | 9.751 | 17,371 | +0.10(+1.02%) |
Dec 12, 2014 | 9.646 | 9.906 | 9.541 | 9.653 | 14,905 | -0.08(-0.79%) |
Dec 11, 2014 | 10.07 | 10.07 | 9.660 | 9.730 | 43,425 | -0.23(-2.32%) |
Dec 10, 2014 | 9.997 | 9.997 | 9.800 | 9.962 | 46,778 | -0.04(-0.35%) |
Dec 09, 2014 | 9.784 | 10.02 | 9.746 | 9.997 | 64,663 | +0.12(+1.20%) |
Dec 08, 2014 | 9.572 | 9.948 | 9.572 | 9.878 | 26,211 | +0.30(+3.12%) |
Dec 05, 2014 | 9.551 | 9.739 | 9.440 | 9.579 | 40,089 | +0.02(+0.22%) |
Dec 04, 2014 | 9.405 | 9.690 | 9.071 | 9.558 | 32,318 | +0.11(+1.18%) |
Dec 03, 2014 | 9.551 | 9.579 | 9.398 | 9.447 | 19,276 | -0.01(-0.07%) |
Dec 02, 2014 | 9.294 | 9.642 | 9.106 | 9.454 | 27,399 | +0.16(+1.72%) |
Dec 01, 2014 | 9.266 | 9.391 | 9.183 | 9.294 | 55,540 | +0.04(+0.45%) |
Nov 28, 2014 | 9.322 | 9.433 | 9.252 | 9.252 | 13,194 | -0.08(-0.82%) |
Nov 26, 2014 | 9.294 | 9.329 | 9.329 | 9.329 | 10,493 | +0.01(+0.07%) |
Nov 25, 2014 | 9.357 | 9.391 | 9.190 | 9.322 | 15,188 | -0.04(-0.45%) |
Nov 24, 2014 | 9.016 | 9.384 | 9.016 | 9.364 | 17,921 | +0.41(+4.58%) |
Nov 21, 2014 | 9.037 | 9.315 | 8.891 | 8.953 | 19,427 | +0.09(+1.02%) |
Nov 20, 2014 | 8.675 | 8.932 | 8.494 | 8.863 | 43,811 | +0.06(+0.71%) |
Nov 19, 2014 | 8.925 | 8.995 | 8.710 | 8.800 | 42,264 | -0.17(-1.94%) |
Nov 18, 2014 | 8.946 | 9.159 | 8.904 | 8.974 | 53,884 | +0.10(+1.10%) |
Nov 17, 2014 | 9.099 | 9.099 | 8.682 | 8.877 | 31,227 | -0.26(-2.89%) |
Nov 14, 2014 | 9.384 | 9.384 | 9.046 | 9.141 | 13,733 | -0.26(-2.81%) |
Nov 13, 2014 | 9.044 | 9.433 | 9.044 | 9.405 | 29,922 | +0.41(+4.56%) |
Nov 12, 2014 | 8.035 | 9.037 | 8.035 | 8.995 | 42,200 | +1.10(+13.92%) |
Nov 11, 2014 | 7.812 | 8.028 | 7.812 | 7.896 | 25,191 | -0.01(-0.09%) |
Nov 10, 2014 | 7.924 | 7.944 | 7.868 | 7.903 | 27,638 | -0.06(-0.79%) |
Nov 07, 2014 | 7.910 | 8.035 | 7.833 | 7.965 | 26,609 | +0.03(+0.35%) |
Nov 06, 2014 | 7.910 | 7.965 | 7.802 | 7.937 | 22,365 | +0.05(+0.62%) |
Nov 05, 2014 | 7.826 | 7.903 | 7.798 | 7.889 | 19,454 | +0.04(+0.53%) |
Nov 04, 2014 | 7.854 | 7.889 | 7.743 | 7.847 | 32,385 | -0.09(-1.14%) |
Nov 03, 2014 | 7.931 | 8.028 | 7.861 | 7.937 | 43,554 | -0.02(-0.26%) |
Oct 31, 2014 | 8.063 | 8.063 | 7.861 | 7.958 | 33,228 | -0.01(-0.09%) |
Oct 30, 2014 | 7.931 | 8.007 | 7.903 | 7.965 | 36,737 | +0.00(+0.00%) |
Oct 29, 2014 | 7.882 | 8.007 | 7.903 | 7.965 | 39,861 | +0.06(+0.79%) |
Oct 28, 2014 | 7.833 | 7.937 | 7.805 | 7.903 | 42,320 | +0.13(+1.61%) |
Oct 27, 2014 | 7.840 | 7.882 | 7.764 | 7.777 | 13,201 | -0.15(-1.93%) |
Oct 24, 2014 | 8.000 | 8.028 | 7.931 | 7.931 | 17,249 | -0.06(-0.78%) |
Oct 23, 2014 | 7.687 | 8.035 | 7.687 | 7.993 | 17,379 | +0.04(+0.52%) |
Oct 22, 2014 | 8.042 | 8.042 | 7.924 | 7.951 | 17,820 | -0.06(-0.70%) |
Oct 21, 2014 | 7.896 | 8.021 | 7.882 | 8.007 | 17,156 | +0.13(+1.59%) |
Oct 20, 2014 | 8.070 | 8.070 | 7.339 | 7.882 | 37,478 | -0.20(-2.50%) |
Oct 17, 2014 | 8.369 | 8.369 | 8.056 | 8.084 | 23,755 | -0.16(-1.94%) |
Oct 16, 2014 | 8.174 | 8.355 | 8.125 | 8.244 | 21,031 | +0.11(+1.37%) |
Oct 15, 2014 | 8.028 | 8.390 | 7.854 | 8.132 | 34,815 | +0.03(+0.34%) |
Oct 14, 2014 | 8.244 | 8.411 | 8.014 | 8.104 | 41,411 | -0.03(-0.34%) |
Oct 13, 2014 | 8.167 | 8.167 | 8.014 | 8.132 | 33,476 | +0.00(+0.00%) |
Oct 10, 2014 | 8.181 | 8.320 | 8.021 | 8.132 | 17,190 | -0.13(-1.60%) |
Oct 09, 2014 | 8.577 | 8.577 | 8.230 | 8.264 | 19,751 | -0.36(-4.19%) |
Oct 08, 2014 | 8.473 | 8.657 | 8.348 | 8.626 | 30,286 | +0.14(+1.64%) |
Oct 07, 2014 | 8.626 | 8.689 | 8.480 | 8.487 | 45,138 | -0.19(-2.17%) |
Oct 06, 2014 | 8.682 | 8.800 | 8.584 | 8.675 | 18,299 | -0.01(-0.08%) |
Oct 03, 2014 | 8.772 | 8.772 | 8.564 | 8.682 | 21,330 | -0.01(-0.08%) |
Oct 02, 2014 | 8.299 | 8.751 | 8.271 | 8.689 | 25,794 | +0.42(+5.13%) |