Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.50 | 11.48 | 11.48 | 11.48 | 45,044 | +0.07(+0.65%) |
Dec 30, 2014 | 11.53 | 11.53 | 11.37 | 11.40 | 13,349 | -0.13(-1.12%) |
Dec 29, 2014 | 11.18 | 11.56 | 11.01 | 11.53 | 47,827 | +0.20(+1.76%) |
Dec 26, 2014 | 10.86 | 11.57 | 10.84 | 11.33 | 5,830 | +0.51(+4.69%) |
Dec 24, 2014 | 11.12 | 10.82 | 10.82 | 10.82 | 59,889 | -0.29(-2.60%) |
Dec 23, 2014 | 11.57 | 11.57 | 10.16 | 11.11 | 87,200 | -0.40(-3.49%) |
Dec 22, 2014 | 10.99 | 11.71 | 10.16 | 11.51 | 61,724 | +0.36(+3.19%) |
Dec 19, 2014 | 10.26 | 11.23 | 10.26 | 11.16 | 172,215 | +0.63(+5.97%) |
Dec 18, 2014 | 10.54 | 10.58 | 10.35 | 10.53 | 169,873 | -0.01(-0.07%) |
Dec 17, 2014 | 10.47 | 10.55 | 10.38 | 10.54 | 88,720 | +0.10(+0.97%) |
Dec 16, 2014 | 10.64 | 10.64 | 10.35 | 10.44 | 57,739 | -0.16(-1.48%) |
Dec 15, 2014 | 10.74 | 10.78 | 10.52 | 10.59 | 41,083 | +0.04(+0.37%) |
Dec 12, 2014 | 10.41 | 10.89 | 10.36 | 10.55 | 177,203 | +0.24(+2.31%) |
Dec 11, 2014 | 10.12 | 10.44 | 9.928 | 10.31 | 228,877 | +0.27(+2.68%) |
Dec 10, 2014 | 9.842 | 10.07 | 9.838 | 10.05 | 52,367 | +0.15(+1.54%) |
Dec 09, 2014 | 9.807 | 9.940 | 9.651 | 9.893 | 66,976 | +0.07(+0.76%) |
Dec 08, 2014 | 9.639 | 9.846 | 9.631 | 9.819 | 106,267 | -0.10(-1.02%) |
Dec 05, 2014 | 9.436 | 9.920 | 9.401 | 9.920 | 44,400 | +0.52(+5.53%) |
Dec 04, 2014 | 9.479 | 9.495 | 9.276 | 9.401 | 23,648 | +0.08(+0.84%) |
Dec 03, 2014 | 9.190 | 9.428 | 9.190 | 9.323 | 13,731 | -0.13(-1.41%) |
Dec 02, 2014 | 9.350 | 9.471 | 9.342 | 9.455 | 74,296 | +0.10(+1.09%) |
Dec 01, 2014 | 9.475 | 9.475 | 9.323 | 9.354 | 92,357 | -0.11(-1.16%) |
Nov 28, 2014 | 9.407 | 9.463 | 9.407 | 9.463 | 1,975 | +0.01(+0.08%) |
Nov 26, 2014 | 9.467 | 9.455 | 9.455 | 9.455 | 45,044 | +0.02(+0.21%) |
Nov 25, 2014 | 9.405 | 9.467 | 9.346 | 9.436 | 47,043 | +0.09(+0.92%) |
Nov 24, 2014 | 9.366 | 9.459 | 9.338 | 9.350 | 11,468 | +0.05(+0.55%) |
Nov 21, 2014 | 9.444 | 9.444 | 9.289 | 9.299 | 8,824 | -0.07(-0.79%) |
Nov 20, 2014 | 9.373 | 9.373 | 9.373 | 9.373 | 1,077 | -0.00(-0.04%) |
Nov 19, 2014 | 9.467 | 9.467 | 9.221 | 9.377 | 11,803 | -0.05(-0.58%) |
Nov 18, 2014 | 9.350 | 9.432 | 9.260 | 9.432 | 67,659 | +0.15(+1.60%) |
Nov 17, 2014 | 9.280 | 9.416 | 9.280 | 9.284 | 11,821 | -0.04(-0.38%) |
Nov 14, 2014 | 9.206 | 9.369 | 9.206 | 9.319 | 6,273 | +0.00(+0.00%) |
Nov 13, 2014 | 9.389 | 9.389 | 9.241 | 9.319 | 20,384 | +0.00(+0.00%) |
Nov 12, 2014 | 9.241 | 9.396 | 9.226 | 9.319 | 28,214 | +0.04(+0.42%) |
Nov 11, 2014 | 9.280 | 9.414 | 9.245 | 9.280 | 17,613 | +0.03(+0.38%) |
Nov 10, 2014 | 9.233 | 9.307 | 9.233 | 9.245 | 9,861 | -0.04(-0.46%) |
Nov 07, 2014 | 9.396 | 9.396 | 9.206 | 9.288 | 28,484 | +0.05(+0.50%) |
Nov 06, 2014 | 9.416 | 9.416 | 9.148 | 9.241 | 24,575 | -0.18(-1.90%) |
Nov 05, 2014 | 9.505 | 9.528 | 9.280 | 9.420 | 62,692 | +0.07(+0.71%) |
Nov 04, 2014 | 9.360 | 9.660 | 9.354 | 9.354 | 16,882 | -0.12(-1.27%) |
Nov 03, 2014 | 9.319 | 9.622 | 9.319 | 9.474 | 30,926 | +0.16(+1.67%) |
Oct 31, 2014 | 9.047 | 9.404 | 9.047 | 9.319 | 49,536 | +0.19(+2.04%) |
Oct 30, 2014 | 9.396 | 10.27 | 9.086 | 9.132 | 74,446 | -0.24(-2.53%) |
Oct 29, 2014 | 9.513 | 9.521 | 9.311 | 9.369 | 21,172 | -0.05(-0.58%) |
Oct 28, 2014 | 9.521 | 9.757 | 9.128 | 9.424 | 23,323 | -0.13(-1.34%) |
Oct 27, 2014 | 9.319 | 9.396 | 9.299 | 9.552 | 27,804 | +0.16(+1.65%) |
Oct 24, 2014 | 9.284 | 9.543 | 9.260 | 9.396 | 27,866 | +0.36(+3.95%) |
Oct 23, 2014 | 8.542 | 9.896 | 8.542 | 9.039 | 124,601 | +0.66(+7.93%) |
Oct 22, 2014 | 8.519 | 8.538 | 8.312 | 8.375 | 16,879 | -0.09(-1.05%) |
Oct 21, 2014 | 8.192 | 8.503 | 8.192 | 8.464 | 23,506 | +0.26(+3.22%) |
Oct 20, 2014 | 8.496 | 8.496 | 8.080 | 8.200 | 18,818 | -0.26(-3.07%) |
Oct 17, 2014 | 8.546 | 8.573 | 8.138 | 8.461 | 17,773 | -0.08(-0.95%) |
Oct 16, 2014 | 7.878 | 8.542 | 7.789 | 8.542 | 17,894 | +0.57(+7.11%) |
Oct 15, 2014 | 8.115 | 8.150 | 7.688 | 7.975 | 11,115 | -0.19(-2.33%) |
Oct 14, 2014 | 7.979 | 7.979 | 7.979 | 8.165 | 13,273 | +0.00(+0.05%) |
Oct 13, 2014 | 8.464 | 8.464 | 7.377 | 8.162 | 22,329 | -0.29(-3.40%) |
Oct 10, 2014 | 8.422 | 8.499 | 8.422 | 8.449 | 29,906 | +0.03(+0.32%) |
Oct 09, 2014 | 8.496 | 8.499 | 8.422 | 8.422 | 8,939 | -0.06(-0.73%) |
Oct 08, 2014 | 8.441 | 8.503 | 8.418 | 8.484 | 16,931 | +0.05(+0.64%) |
Oct 07, 2014 | 8.476 | 8.538 | 8.430 | 8.430 | 10,726 | +0.00(+0.05%) |
Oct 06, 2014 | 8.464 | 8.503 | 8.422 | 8.426 | 13,191 | -0.08(-0.91%) |
Oct 03, 2014 | 8.441 | 8.519 | 8.410 | 8.503 | 15,102 | +0.04(+0.50%) |
Oct 02, 2014 | 8.395 | 8.534 | 8.395 | 8.461 | 29,015 | -0.04(-0.46%) |