Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.564 | 9.483 | 9.483 | 9.483 | 414,469 | -0.01(-0.11%) |
Dec 30, 2014 | 9.726 | 9.823 | 9.489 | 9.494 | 355,643 | -0.25(-2.60%) |
Dec 29, 2014 | 9.866 | 9.963 | 9.693 | 9.747 | 208,902 | -0.17(-1.74%) |
Dec 26, 2014 | 10.13 | 10.19 | 9.903 | 9.920 | 161,914 | -0.15(-1.44%) |
Dec 24, 2014 | 10.17 | 10.06 | 10.06 | 10.06 | 128,314 | -0.13(-1.27%) |
Dec 23, 2014 | 10.10 | 10.27 | 10.04 | 10.19 | 264,543 | +0.11(+1.12%) |
Dec 22, 2014 | 10.16 | 10.16 | 9.828 | 10.08 | 185,372 | -0.07(-0.69%) |
Dec 19, 2014 | 10.09 | 10.21 | 9.920 | 10.15 | 235,404 | +0.08(+0.75%) |
Dec 18, 2014 | 10.08 | 10.12 | 9.936 | 10.08 | 213,323 | +0.16(+1.63%) |
Dec 17, 2014 | 9.618 | 9.990 | 9.467 | 9.914 | 246,434 | +0.29(+2.96%) |
Dec 16, 2014 | 9.537 | 9.769 | 9.440 | 9.629 | 242,772 | +0.01(+0.11%) |
Dec 15, 2014 | 9.909 | 9.979 | 9.559 | 9.618 | 188,004 | -0.19(-1.98%) |
Dec 12, 2014 | 9.823 | 9.957 | 9.715 | 9.812 | 160,569 | -0.09(-0.87%) |
Dec 11, 2014 | 9.893 | 10.09 | 9.812 | 9.898 | 193,491 | +0.02(+0.22%) |
Dec 10, 2014 | 10.01 | 10.12 | 9.790 | 9.876 | 223,583 | -0.24(-2.34%) |
Dec 09, 2014 | 10.03 | 10.16 | 10.02 | 10.11 | 248,139 | -0.02(-0.21%) |
Dec 08, 2014 | 10.46 | 10.51 | 10.02 | 10.13 | 198,583 | -0.39(-3.73%) |
Dec 05, 2014 | 10.57 | 10.65 | 10.41 | 10.53 | 141,638 | +0.01(+0.05%) |
Dec 04, 2014 | 10.43 | 10.55 | 10.31 | 10.52 | 156,339 | +0.04(+0.36%) |
Dec 03, 2014 | 10.38 | 10.54 | 10.25 | 10.48 | 183,738 | +0.14(+1.35%) |
Dec 02, 2014 | 10.27 | 10.44 | 10.26 | 10.35 | 262,099 | +0.01(+0.10%) |
Dec 01, 2014 | 10.64 | 10.70 | 10.18 | 10.33 | 301,580 | -0.36(-3.32%) |
Nov 28, 2014 | 10.95 | 10.95 | 10.66 | 10.69 | 110,408 | -0.31(-2.84%) |
Nov 26, 2014 | 11.04 | 11.00 | 11.00 | 11.00 | 153,754 | +0.02(+0.15%) |
Nov 25, 2014 | 11.30 | 11.30 | 10.97 | 10.99 | 244,609 | -0.22(-1.92%) |
Nov 24, 2014 | 11.26 | 11.31 | 11.15 | 11.20 | 249,546 | +0.00(+0.00%) |
Nov 21, 2014 | 11.28 | 11.41 | 11.12 | 11.20 | 271,588 | +0.03(+0.29%) |
Nov 20, 2014 | 10.90 | 11.19 | 10.88 | 11.17 | 146,969 | +0.19(+1.77%) |
Nov 19, 2014 | 10.93 | 11.00 | 10.82 | 10.97 | 147,437 | +0.01(+0.05%) |
Nov 18, 2014 | 10.84 | 11.09 | 10.82 | 10.97 | 169,087 | +0.17(+1.55%) |
Nov 17, 2014 | 10.75 | 10.84 | 10.68 | 10.80 | 192,787 | -0.01(-0.05%) |
Nov 14, 2014 | 10.86 | 10.89 | 10.62 | 10.81 | 236,604 | -0.04(-0.40%) |
Nov 13, 2014 | 11.06 | 11.07 | 10.80 | 10.85 | 205,593 | -0.22(-1.95%) |
Nov 12, 2014 | 10.97 | 11.07 | 10.88 | 11.07 | 228,179 | +0.09(+0.79%) |
Nov 11, 2014 | 10.98 | 11.01 | 10.86 | 10.98 | 173,440 | -0.03(-0.29%) |
Nov 10, 2014 | 11.22 | 11.22 | 10.87 | 11.01 | 233,742 | -0.19(-1.68%) |
Nov 07, 2014 | 11.17 | 11.23 | 11.03 | 11.20 | 223,622 | +0.11(+0.97%) |
Nov 06, 2014 | 11.13 | 11.28 | 10.88 | 11.09 | 309,208 | +0.03(+0.24%) |
Nov 05, 2014 | 11.12 | 11.20 | 10.91 | 11.07 | 258,332 | +0.03(+0.24%) |
Nov 04, 2014 | 11.19 | 11.44 | 11.02 | 11.04 | 385,894 | -0.20(-1.77%) |
Nov 03, 2014 | 10.72 | 11.43 | 10.66 | 11.24 | 502,683 | +0.16(+1.46%) |
Oct 31, 2014 | 11.04 | 11.09 | 10.86 | 11.08 | 319,388 | +0.20(+1.88%) |
Oct 30, 2014 | 10.76 | 10.90 | 10.72 | 10.87 | 262,779 | +0.06(+0.60%) |
Oct 29, 2014 | 10.92 | 10.92 | 10.58 | 10.81 | 337,857 | -0.09(-0.79%) |
Oct 28, 2014 | 10.65 | 10.90 | 10.65 | 10.89 | 333,918 | +0.23(+2.12%) |
Oct 27, 2014 | 10.68 | 10.74 | 10.69 | 10.67 | 448,341 | -0.02(-0.20%) |
Oct 24, 2014 | 10.72 | 10.78 | 10.37 | 10.69 | 373,644 | +0.03(+0.30%) |
Oct 23, 2014 | 10.53 | 10.81 | 10.45 | 10.66 | 324,433 | +0.20(+1.90%) |
Oct 22, 2014 | 10.53 | 10.77 | 10.43 | 10.46 | 282,916 | -0.03(-0.31%) |
Oct 21, 2014 | 10.33 | 10.57 | 10.30 | 10.49 | 234,592 | +0.19(+1.88%) |
Oct 20, 2014 | 10.26 | 10.29 | 10.05 | 10.30 | 273,713 | +0.16(+1.54%) |
Oct 17, 2014 | 10.25 | 10.35 | 10.07 | 10.14 | 318,853 | +0.12(+1.22%) |
Oct 16, 2014 | 9.615 | 10.07 | 9.604 | 10.02 | 394,791 | +0.26(+2.66%) |
Oct 15, 2014 | 9.838 | 9.838 | 9.233 | 9.758 | 429,143 | -0.16(-1.66%) |
Oct 14, 2014 | 9.504 | 10.10 | 9.392 | 9.923 | 826,670 | +0.39(+4.12%) |
Oct 13, 2014 | 10.67 | 10.71 | 9.323 | 9.530 | 1,655,785 | -1.12(-10.56%) |
Oct 10, 2014 | 10.59 | 10.83 | 10.51 | 10.65 | 302,591 | +0.05(+0.45%) |
Oct 09, 2014 | 10.85 | 10.88 | 10.58 | 10.61 | 438,220 | -0.21(-1.96%) |
Oct 08, 2014 | 10.98 | 11.07 | 10.48 | 10.82 | 496,988 | -0.15(-1.40%) |
Oct 07, 2014 | 11.23 | 11.23 | 10.96 | 10.97 | 356,975 | -0.31(-2.77%) |
Oct 06, 2014 | 11.56 | 11.59 | 11.17 | 11.29 | 298,236 | -0.27(-2.30%) |
Oct 03, 2014 | 11.46 | 11.64 | 11.37 | 11.55 | 281,192 | +0.15(+1.30%) |
Oct 02, 2014 | 11.29 | 11.47 | 11.02 | 11.40 | 395,043 | +0.15(+1.32%) |