Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.33 | 10.31 | 10.31 | 10.31 | 349,864 | +0.03(+0.25%) |
Dec 30, 2014 | 10.11 | 10.30 | 10.11 | 10.28 | 341,143 | +0.06(+0.60%) |
Dec 29, 2014 | 10.21 | 10.28 | 10.16 | 10.22 | 270,896 | +0.02(+0.20%) |
Dec 26, 2014 | 10.21 | 10.36 | 10.19 | 10.20 | 283,189 | +0.05(+0.46%) |
Dec 24, 2014 | 10.22 | 10.16 | 10.16 | 10.16 | 256,320 | +0.04(+0.35%) |
Dec 23, 2014 | 10.37 | 10.37 | 10.08 | 10.12 | 559,669 | -0.24(-2.28%) |
Dec 22, 2014 | 10.43 | 10.43 | 10.26 | 10.36 | 709,049 | -0.08(-0.79%) |
Dec 19, 2014 | 10.28 | 10.49 | 10.23 | 10.44 | 738,240 | +0.23(+2.27%) |
Dec 18, 2014 | 10.23 | 10.34 | 10.10 | 10.21 | 554,094 | -0.08(-0.75%) |
Dec 17, 2014 | 9.667 | 10.28 | 9.646 | 10.28 | 322,944 | +0.59(+6.04%) |
Dec 16, 2014 | 9.898 | 10.10 | 9.698 | 9.698 | 354,064 | -0.24(-2.38%) |
Dec 15, 2014 | 10.37 | 10.37 | 9.898 | 9.934 | 526,453 | -0.35(-3.45%) |
Dec 12, 2014 | 10.35 | 10.39 | 10.27 | 10.29 | 304,615 | -0.04(-0.40%) |
Dec 11, 2014 | 10.49 | 10.55 | 10.33 | 10.33 | 565,367 | -0.04(-0.35%) |
Dec 10, 2014 | 10.44 | 10.49 | 10.34 | 10.37 | 478,648 | -0.06(-0.59%) |
Dec 09, 2014 | 10.25 | 10.44 | 10.25 | 10.43 | 390,776 | +0.09(+0.88%) |
Dec 08, 2014 | 10.37 | 10.47 | 10.32 | 10.34 | 432,551 | -0.03(-0.33%) |
Dec 05, 2014 | 10.35 | 10.40 | 10.31 | 10.37 | 477,495 | +0.05(+0.50%) |
Dec 04, 2014 | 10.33 | 10.34 | 10.29 | 10.32 | 336,579 | -0.02(-0.15%) |
Dec 03, 2014 | 10.33 | 10.34 | 10.28 | 10.34 | 570,066 | +0.05(+0.50%) |
Dec 02, 2014 | 10.23 | 10.33 | 10.23 | 10.28 | 634,185 | +0.03(+0.30%) |
Dec 01, 2014 | 10.23 | 10.27 | 10.20 | 10.25 | 359,916 | -0.03(-0.30%) |
Nov 28, 2014 | 10.23 | 10.28 | 10.19 | 10.28 | 236,462 | +0.10(+1.01%) |
Nov 26, 2014 | 10.11 | 10.18 | 10.18 | 10.18 | 406,262 | +0.06(+0.56%) |
Nov 25, 2014 | 10.13 | 10.20 | 10.04 | 10.12 | 342,561 | -0.02(-0.20%) |
Nov 24, 2014 | 10.16 | 10.22 | 10.07 | 10.15 | 324,383 | +0.02(+0.20%) |
Nov 21, 2014 | 10.13 | 10.19 | 10.08 | 10.12 | 285,068 | +0.07(+0.67%) |
Nov 20, 2014 | 9.909 | 10.09 | 9.909 | 10.06 | 234,564 | +0.06(+0.56%) |
Nov 19, 2014 | 10.00 | 10.04 | 9.955 | 10.00 | 241,326 | +0.07(+0.67%) |
Nov 18, 2014 | 9.832 | 10.07 | 9.821 | 9.934 | 323,494 | +0.00(+0.00%) |
Nov 17, 2014 | 9.924 | 10.01 | 9.902 | 9.934 | 163,010 | -0.05(-0.46%) |
Nov 14, 2014 | 10.06 | 10.06 | 9.924 | 9.981 | 213,741 | -0.05(-0.46%) |
Nov 13, 2014 | 9.991 | 10.03 | 9.924 | 10.03 | 184,910 | +0.11(+1.09%) |
Nov 12, 2014 | 10.01 | 10.01 | 9.873 | 9.919 | 355,144 | -0.10(-0.98%) |
Nov 11, 2014 | 10.10 | 10.13 | 9.955 | 10.02 | 361,871 | -0.13(-1.27%) |
Nov 10, 2014 | 9.970 | 10.16 | 9.888 | 10.15 | 257,028 | +0.17(+1.68%) |
Nov 07, 2014 | 10.14 | 10.14 | 9.955 | 9.978 | 170,149 | -0.12(-1.15%) |
Nov 06, 2014 | 10.03 | 10.12 | 10.03 | 10.09 | 181,063 | +0.05(+0.46%) |
Nov 05, 2014 | 10.13 | 10.16 | 10.03 | 10.05 | 186,573 | +0.00(+0.00%) |
Nov 04, 2014 | 10.09 | 10.16 | 10.00 | 10.05 | 194,051 | -0.11(-1.11%) |
Nov 03, 2014 | 10.09 | 10.16 | 9.898 | 10.16 | 224,173 | +0.04(+0.36%) |
Oct 31, 2014 | 10.22 | 10.23 | 10.03 | 10.12 | 250,416 | +0.08(+0.82%) |
Oct 30, 2014 | 9.945 | 10.16 | 9.945 | 10.04 | 211,536 | +0.08(+0.83%) |
Oct 29, 2014 | 9.929 | 9.972 | 9.816 | 9.960 | 138,664 | -0.03(-0.26%) |
Oct 28, 2014 | 10.15 | 10.15 | 9.847 | 9.986 | 254,338 | -0.07(-0.72%) |
Oct 27, 2014 | 10.00 | 10.13 | 10.00 | 10.06 | 295,457 | +0.06(+0.56%) |
Oct 24, 2014 | 9.703 | 10.02 | 9.595 | 10.00 | 260,573 | +0.24(+2.48%) |
Oct 23, 2014 | 9.389 | 9.893 | 9.389 | 9.760 | 440,667 | +0.42(+4.46%) |
Oct 22, 2014 | 9.451 | 9.559 | 9.256 | 9.343 | 270,091 | -0.15(-1.57%) |
Oct 21, 2014 | 9.451 | 9.712 | 9.420 | 9.492 | 350,920 | +0.03(+0.33%) |
Oct 20, 2014 | 9.616 | 9.610 | 9.322 | 9.461 | 263,475 | -0.15(-1.55%) |
Oct 17, 2014 | 9.364 | 9.768 | 9.312 | 9.610 | 195,268 | +0.35(+3.83%) |
Oct 16, 2014 | 8.788 | 9.256 | 8.716 | 9.256 | 393,961 | +0.51(+5.82%) |
Oct 15, 2014 | 9.019 | 9.178 | 8.525 | 8.747 | 602,559 | -0.44(-4.81%) |
Oct 14, 2014 | 9.240 | 9.329 | 9.178 | 9.189 | 254,626 | -0.05(-0.50%) |
Oct 13, 2014 | 9.297 | 9.333 | 9.127 | 9.235 | 221,793 | -0.03(-0.33%) |
Oct 10, 2014 | 9.564 | 9.564 | 9.055 | 9.266 | 743,631 | -0.33(-3.48%) |
Oct 09, 2014 | 9.765 | 9.898 | 9.574 | 9.600 | 192,343 | -0.14(-1.45%) |
Oct 08, 2014 | 9.672 | 9.754 | 9.600 | 9.742 | 169,352 | +0.14(+1.42%) |
Oct 07, 2014 | 9.708 | 9.806 | 9.605 | 9.605 | 129,327 | -0.20(-1.99%) |
Oct 06, 2014 | 10.05 | 10.05 | 9.698 | 9.801 | 128,403 | -0.10(-0.99%) |
Oct 03, 2014 | 9.657 | 9.919 | 9.646 | 9.898 | 118,545 | +0.23(+2.34%) |
Oct 02, 2014 | 9.708 | 9.749 | 9.538 | 9.672 | 120,919 | -0.09(-0.90%) |