Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.42 | 11.39 | 11.39 | 11.39 | 45,363 | +0.07(+0.65%) |
Dec 30, 2014 | 11.45 | 11.45 | 11.29 | 11.32 | 13,443 | -0.13(-1.12%) |
Dec 29, 2014 | 11.10 | 11.48 | 10.94 | 11.45 | 48,164 | +0.20(+1.76%) |
Dec 26, 2014 | 10.78 | 11.48 | 10.77 | 11.25 | 5,871 | +0.50(+4.69%) |
Dec 24, 2014 | 11.04 | 10.75 | 10.75 | 10.75 | 60,312 | -0.29(-2.60%) |
Dec 23, 2014 | 11.48 | 11.48 | 10.09 | 11.03 | 87,816 | -0.40(-3.50%) |
Dec 22, 2014 | 10.92 | 11.63 | 10.09 | 11.43 | 62,160 | +0.35(+3.19%) |
Dec 19, 2014 | 10.19 | 11.15 | 10.19 | 11.08 | 173,431 | +0.62(+5.97%) |
Dec 18, 2014 | 10.47 | 10.51 | 10.28 | 10.46 | 171,073 | -0.01(-0.07%) |
Dec 17, 2014 | 10.40 | 10.48 | 10.31 | 10.46 | 89,347 | +0.10(+0.97%) |
Dec 16, 2014 | 10.56 | 10.56 | 10.28 | 10.36 | 58,147 | -0.16(-1.48%) |
Dec 15, 2014 | 10.67 | 10.71 | 10.44 | 10.52 | 41,373 | +0.04(+0.37%) |
Dec 12, 2014 | 10.34 | 10.81 | 10.29 | 10.48 | 178,455 | +0.24(+2.31%) |
Dec 11, 2014 | 10.05 | 10.37 | 9.859 | 10.24 | 230,493 | +0.27(+2.68%) |
Dec 10, 2014 | 9.773 | 10.00 | 9.769 | 9.975 | 52,737 | +0.15(+1.54%) |
Dec 09, 2014 | 9.738 | 9.870 | 9.583 | 9.824 | 67,449 | +0.07(+0.76%) |
Dec 08, 2014 | 9.571 | 9.777 | 9.564 | 9.750 | 107,018 | -0.10(-1.02%) |
Dec 05, 2014 | 9.370 | 9.851 | 9.335 | 9.851 | 44,713 | +0.52(+5.53%) |
Dec 04, 2014 | 9.412 | 9.428 | 9.211 | 9.335 | 23,815 | +0.08(+0.84%) |
Dec 03, 2014 | 9.125 | 9.362 | 9.125 | 9.257 | 13,828 | -0.13(-1.40%) |
Dec 02, 2014 | 9.284 | 9.405 | 9.277 | 9.389 | 74,820 | +0.10(+1.09%) |
Dec 01, 2014 | 9.409 | 9.409 | 9.257 | 9.288 | 93,009 | -0.11(-1.16%) |
Nov 28, 2014 | 9.341 | 9.397 | 9.341 | 9.397 | 1,989 | +0.01(+0.08%) |
Nov 26, 2014 | 9.401 | 9.389 | 9.389 | 9.389 | 45,363 | +0.02(+0.21%) |
Nov 25, 2014 | 9.339 | 9.401 | 9.280 | 9.370 | 47,376 | +0.09(+0.92%) |
Nov 24, 2014 | 9.300 | 9.393 | 9.273 | 9.284 | 11,549 | +0.05(+0.55%) |
Nov 21, 2014 | 9.377 | 9.377 | 9.223 | 9.234 | 8,887 | -0.07(-0.79%) |
Nov 20, 2014 | 9.308 | 9.308 | 9.308 | 9.308 | 1,085 | -0.00(-0.04%) |
Nov 19, 2014 | 9.401 | 9.401 | 9.156 | 9.312 | 11,887 | -0.05(-0.58%) |
Nov 18, 2014 | 9.284 | 9.366 | 9.195 | 9.366 | 68,137 | +0.15(+1.60%) |
Nov 17, 2014 | 9.215 | 9.350 | 9.215 | 9.218 | 11,905 | -0.03(-0.38%) |
Nov 14, 2014 | 9.142 | 9.303 | 9.142 | 9.253 | 6,318 | +0.00(+0.00%) |
Nov 13, 2014 | 9.323 | 9.323 | 9.176 | 9.253 | 20,528 | +0.00(+0.00%) |
Nov 12, 2014 | 9.176 | 9.330 | 9.161 | 9.253 | 28,413 | +0.04(+0.42%) |
Nov 11, 2014 | 9.215 | 9.348 | 9.180 | 9.215 | 17,738 | +0.03(+0.38%) |
Nov 10, 2014 | 9.168 | 9.242 | 9.168 | 9.180 | 9,931 | -0.04(-0.46%) |
Nov 07, 2014 | 9.330 | 9.330 | 9.142 | 9.222 | 28,685 | +0.05(+0.50%) |
Nov 06, 2014 | 9.350 | 9.350 | 9.084 | 9.176 | 24,748 | -0.18(-1.90%) |
Nov 05, 2014 | 9.438 | 9.462 | 9.215 | 9.354 | 63,134 | +0.07(+0.71%) |
Nov 04, 2014 | 9.294 | 9.593 | 9.288 | 9.288 | 17,001 | -0.12(-1.27%) |
Nov 03, 2014 | 9.253 | 9.554 | 9.253 | 9.408 | 31,144 | +0.15(+1.67%) |
Oct 31, 2014 | 8.983 | 9.338 | 8.983 | 9.253 | 49,886 | +0.19(+2.04%) |
Oct 30, 2014 | 9.330 | 10.19 | 9.022 | 9.068 | 74,972 | -0.24(-2.53%) |
Oct 29, 2014 | 9.446 | 9.454 | 9.246 | 9.303 | 21,322 | -0.05(-0.58%) |
Oct 28, 2014 | 9.454 | 9.689 | 9.064 | 9.357 | 23,488 | -0.13(-1.34%) |
Oct 27, 2014 | 9.253 | 9.330 | 9.234 | 9.485 | 28,001 | +0.15(+1.65%) |
Oct 24, 2014 | 9.219 | 9.476 | 9.195 | 9.330 | 28,063 | +0.35(+3.95%) |
Oct 23, 2014 | 8.482 | 9.827 | 8.482 | 8.976 | 125,481 | +0.66(+7.93%) |
Oct 22, 2014 | 8.459 | 8.478 | 8.254 | 8.316 | 16,998 | -0.09(-1.06%) |
Oct 21, 2014 | 8.135 | 8.444 | 8.135 | 8.405 | 23,672 | +0.26(+3.22%) |
Oct 20, 2014 | 8.436 | 8.436 | 8.023 | 8.143 | 18,951 | -0.26(-3.07%) |
Oct 17, 2014 | 8.486 | 8.513 | 8.081 | 8.401 | 17,898 | -0.08(-0.95%) |
Oct 16, 2014 | 7.823 | 8.482 | 7.734 | 8.482 | 18,020 | +0.56(+7.11%) |
Oct 15, 2014 | 8.058 | 8.093 | 7.634 | 7.919 | 11,194 | -0.19(-2.33%) |
Oct 14, 2014 | 7.923 | 7.923 | 7.923 | 8.108 | 13,367 | +0.00(+0.05%) |
Oct 13, 2014 | 8.405 | 8.405 | 7.326 | 8.104 | 22,487 | -0.29(-3.40%) |
Oct 10, 2014 | 8.363 | 8.440 | 8.363 | 8.390 | 30,117 | +0.03(+0.32%) |
Oct 09, 2014 | 8.436 | 8.440 | 8.363 | 8.363 | 9,002 | -0.06(-0.73%) |
Oct 08, 2014 | 8.382 | 8.443 | 8.359 | 8.424 | 17,050 | +0.05(+0.64%) |
Oct 07, 2014 | 8.417 | 8.478 | 8.370 | 8.370 | 10,802 | +0.00(+0.05%) |
Oct 06, 2014 | 8.405 | 8.444 | 8.363 | 8.367 | 13,284 | -0.08(-0.91%) |
Oct 03, 2014 | 8.382 | 8.459 | 8.351 | 8.444 | 15,209 | +0.04(+0.50%) |
Oct 02, 2014 | 8.336 | 8.475 | 8.336 | 8.401 | 29,220 | -0.04(-0.46%) |