Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.63 | 11.62 | 11.62 | 11.62 | 56,200 | +0.04(+0.35%) |
Dec 30, 2014 | 11.18 | 11.60 | 11.08 | 11.58 | 41,305 | +0.34(+3.02%) |
Dec 29, 2014 | 11.35 | 11.35 | 11.01 | 11.24 | 117,768 | -0.05(-0.44%) |
Dec 26, 2014 | 11.35 | 11.39 | 11.25 | 11.29 | 37,900 | -0.06(-0.53%) |
Dec 24, 2014 | 11.75 | 11.35 | 11.35 | 11.35 | 73,500 | -0.40(-3.40%) |
Dec 23, 2014 | 11.79 | 11.81 | 11.65 | 11.75 | 82,947 | +0.05(+0.43%) |
Dec 22, 2014 | 11.85 | 11.90 | 11.60 | 11.70 | 133,435 | -0.10(-0.85%) |
Dec 19, 2014 | 11.73 | 11.92 | 11.59 | 11.80 | 182,409 | +0.07(+0.60%) |
Dec 18, 2014 | 10.85 | 11.75 | 10.84 | 11.73 | 651,227 | +1.20(+11.40%) |
Dec 17, 2014 | 10.07 | 10.79 | 10.07 | 10.53 | 255,885 | +0.43(+4.26%) |
Dec 16, 2014 | 10.41 | 10.57 | 9.900 | 10.10 | 176,688 | -0.30(-2.88%) |
Dec 15, 2014 | 10.64 | 10.68 | 10.11 | 10.40 | 232,590 | -0.17(-1.61%) |
Dec 12, 2014 | 10.39 | 10.68 | 10.39 | 10.57 | 75,075 | +0.11(+1.05%) |
Dec 11, 2014 | 10.39 | 10.55 | 10.25 | 10.46 | 120,523 | +0.17(+1.65%) |
Dec 10, 2014 | 10.19 | 10.39 | 10.19 | 10.29 | 59,659 | +0.02(+0.19%) |
Dec 09, 2014 | 9.950 | 10.31 | 9.830 | 10.27 | 81,868 | +0.26(+2.60%) |
Dec 08, 2014 | 10.05 | 10.11 | 9.850 | 10.01 | 43,269 | -0.04(-0.40%) |
Dec 05, 2014 | 10.10 | 10.16 | 9.716 | 10.05 | 90,829 | -0.06(-0.59%) |
Dec 04, 2014 | 10.25 | 10.25 | 10.06 | 10.11 | 73,923 | -0.12(-1.17%) |
Dec 03, 2014 | 10.11 | 10.24 | 9.922 | 10.23 | 86,502 | +0.18(+1.79%) |
Dec 02, 2014 | 9.920 | 10.10 | 9.910 | 10.05 | 79,198 | +0.13(+1.31%) |
Dec 01, 2014 | 10.07 | 10.14 | 9.920 | 9.920 | 79,983 | -0.11(-1.10%) |
Nov 28, 2014 | 10.08 | 10.18 | 10.00 | 10.03 | 22,892 | +0.00(+0.00%) |
Nov 26, 2014 | 10.06 | 10.03 | 10.03 | 10.03 | 56,300 | +0.01(+0.10%) |
Nov 25, 2014 | 10.10 | 10.21 | 10.00 | 10.02 | 68,990 | -0.13(-1.28%) |
Nov 24, 2014 | 10.29 | 10.29 | 9.909 | 10.15 | 75,952 | -0.01(-0.10%) |
Nov 21, 2014 | 9.700 | 10.22 | 9.630 | 10.16 | 344,562 | +0.66(+6.95%) |
Nov 20, 2014 | 9.210 | 9.520 | 9.120 | 9.500 | 61,295 | +0.30(+3.26%) |
Nov 19, 2014 | 9.060 | 9.240 | 8.940 | 9.200 | 117,411 | +0.15(+1.66%) |
Nov 18, 2014 | 8.800 | 9.102 | 8.710 | 9.050 | 133,853 | +0.25(+2.84%) |
Nov 17, 2014 | 9.120 | 9.120 | 8.780 | 8.800 | 96,350 | -0.30(-3.30%) |
Nov 14, 2014 | 9.390 | 9.390 | 8.930 | 9.100 | 301,384 | +0.29(+3.29%) |
Nov 13, 2014 | 9.020 | 9.110 | 8.720 | 8.810 | 164,999 | -0.25(-2.76%) |
Nov 12, 2014 | 9.250 | 9.360 | 8.900 | 9.060 | 106,820 | -0.24(-2.63%) |
Nov 11, 2014 | 9.270 | 9.310 | 9.219 | 9.305 | 74,524 | +0.06(+0.70%) |
Nov 10, 2014 | 9.090 | 9.260 | 9.000 | 9.240 | 240,363 | +0.18(+1.99%) |
Nov 07, 2014 | 8.990 | 9.070 | 8.904 | 9.060 | 68,373 | +0.14(+1.57%) |
Nov 06, 2014 | 8.720 | 8.959 | 8.700 | 8.920 | 118,403 | +0.18(+2.06%) |
Nov 05, 2014 | 9.240 | 9.268 | 8.680 | 8.740 | 204,042 | -0.31(-3.43%) |
Nov 04, 2014 | 9.090 | 9.290 | 9.020 | 9.050 | 136,255 | -0.21(-2.27%) |
Nov 03, 2014 | 9.300 | 9.330 | 9.100 | 9.260 | 148,817 | -0.04(-0.43%) |
Oct 31, 2014 | 9.380 | 9.380 | 9.260 | 9.300 | 106,503 | +0.00(+0.00%) |
Oct 30, 2014 | 9.200 | 9.320 | 9.140 | 9.300 | 104,985 | +0.11(+1.20%) |
Oct 29, 2014 | 9.290 | 9.310 | 9.050 | 9.190 | 91,940 | -0.12(-1.29%) |
Oct 28, 2014 | 9.200 | 9.320 | 9.060 | 9.310 | 92,838 | +0.10(+1.09%) |
Oct 27, 2014 | 9.110 | 9.250 | 8.900 | 9.210 | 118,407 | +0.15(+1.66%) |
Oct 24, 2014 | 9.000 | 9.220 | 8.900 | 9.060 | 60,311 | -0.01(-0.11%) |
Oct 23, 2014 | 8.780 | 9.580 | 8.780 | 9.070 | 605,075 | +0.36(+4.13%) |
Oct 22, 2014 | 9.050 | 9.160 | 8.700 | 8.710 | 147,295 | -0.35(-3.86%) |
Oct 21, 2014 | 9.190 | 9.190 | 9.020 | 9.060 | 125,961 | -0.13(-1.41%) |
Oct 20, 2014 | 9.150 | 9.300 | 9.060 | 9.190 | 153,026 | -0.05(-0.54%) |
Oct 17, 2014 | 9.540 | 9.540 | 9.210 | 9.240 | 92,618 | -0.14(-1.49%) |
Oct 16, 2014 | 8.970 | 9.420 | 8.970 | 9.380 | 315,214 | +0.29(+3.19%) |
Oct 15, 2014 | 9.030 | 9.095 | 9.020 | 9.090 | 212,297 | -0.06(-0.66%) |
Oct 14, 2014 | 9.180 | 9.390 | 9.130 | 9.150 | 153,582 | +0.03(+0.33%) |
Oct 13, 2014 | 9.180 | 9.280 | 8.950 | 9.120 | 167,008 | -0.10(-1.08%) |
Oct 10, 2014 | 9.160 | 9.499 | 9.120 | 9.220 | 50,877 | +0.00(+0.00%) |
Oct 09, 2014 | 9.490 | 9.700 | 9.190 | 9.220 | 55,006 | -0.27(-2.85%) |
Oct 08, 2014 | 9.350 | 9.950 | 9.256 | 9.490 | 127,756 | +0.09(+0.96%) |
Oct 07, 2014 | 9.390 | 9.650 | 9.140 | 9.400 | 58,879 | -0.10(-1.05%) |
Oct 06, 2014 | 9.850 | 10.11 | 9.250 | 9.500 | 136,117 | -0.40(-4.04%) |
Oct 03, 2014 | 9.700 | 9.950 | 9.580 | 9.900 | 34,507 | +0.33(+3.45%) |
Oct 02, 2014 | 9.850 | 9.900 | 9.510 | 9.570 | 50,716 | -0.30(-3.04%) |