Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.72 | 10.90 | 10.90 | 10.90 | 2,600 | +0.18(+1.68%) |
Dec 30, 2014 | 10.80 | 10.80 | 10.72 | 10.72 | 19,275 | -0.04(-0.37%) |
Dec 29, 2014 | 10.79 | 10.82 | 10.76 | 10.76 | 7,110 | -0.16(-1.46%) |
Dec 26, 2014 | 10.71 | 10.92 | 10.71 | 10.92 | 14,080 | +0.11(+1.02%) |
Dec 23, 2014 | 10.85 | 10.81 | 10.81 | 10.81 | 2,700 | -0.26(-2.35%) |
Dec 22, 2014 | 11.08 | 11.12 | 11.02 | 11.07 | 15,347 | +0.06(+0.54%) |
Dec 19, 2014 | 11.06 | 11.10 | 10.99 | 11.01 | 28,170 | -0.09(-0.81%) |
Dec 18, 2014 | 11.06 | 11.24 | 11.06 | 11.10 | 7,057 | -0.08(-0.72%) |
Dec 17, 2014 | 11.42 | 11.42 | 11.18 | 11.18 | 1,300 | -0.50(-4.28%) |
Dec 16, 2014 | 11.91 | 11.91 | 11.50 | 11.68 | 6,359 | -0.09(-0.76%) |
Dec 15, 2014 | 11.67 | 11.92 | 11.67 | 11.77 | 11,269 | +0.20(+1.76%) |
Dec 12, 2014 | 11.60 | 11.99 | 11.47 | 11.57 | 81,751 | +0.08(+0.66%) |
Dec 11, 2014 | 11.31 | 11.49 | 11.31 | 11.49 | 700 | -0.04(-0.35%) |
Dec 10, 2014 | 11.31 | 11.53 | 11.29 | 11.53 | 3,660 | +0.25(+2.26%) |
Dec 09, 2014 | 11.49 | 11.49 | 11.00 | 11.28 | 21,800 | +0.04(+0.31%) |
Dec 08, 2014 | 10.80 | 11.83 | 10.79 | 11.24 | 21,600 | +0.71(+6.76%) |
Dec 05, 2014 | 10.56 | 10.56 | 10.53 | 10.53 | 2,260 | -0.04(-0.40%) |
Dec 03, 2014 | 10.49 | 10.57 | 10.57 | 10.57 | 12,600 | -0.08(-0.75%) |
Dec 02, 2014 | 10.90 | 10.91 | 10.63 | 10.65 | 9,750 | -0.25(-2.29%) |
Dec 01, 2014 | 10.71 | 11.10 | 10.61 | 10.90 | 58,345 | +0.43(+4.11%) |
Nov 28, 2014 | 10.44 | 10.47 | 10.34 | 10.47 | 20,200 | +0.51(+5.12%) |
Nov 26, 2014 | 10.07 | 9.960 | 9.960 | 9.960 | 34,500 | -0.12(-1.19%) |
Nov 25, 2014 | 10.00 | 10.08 | 9.970 | 10.08 | 24,200 | +0.38(+3.89%) |
Nov 21, 2014 | 9.710 | 9.702 | 9.702 | 9.702 | 1,700 | -0.05(-0.49%) |
Nov 20, 2014 | 9.800 | 9.835 | 9.750 | 9.750 | 5,467 | -0.09(-0.91%) |
Nov 19, 2014 | 9.820 | 9.840 | 9.810 | 9.840 | 4,100 | -0.15(-1.50%) |
Nov 18, 2014 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | -0.08(-0.79%) |
Nov 17, 2014 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | -0.14(-1.37%) |
Nov 14, 2014 | 10.31 | 10.31 | 10.20 | 10.21 | 5,003 | -0.06(-0.58%) |
Nov 13, 2014 | 10.21 | 10.34 | 10.21 | 10.27 | 979 | +0.08(+0.79%) |
Nov 11, 2014 | 10.29 | 10.19 | 10.19 | 10.19 | 300 | -0.02(-0.20%) |
Nov 07, 2014 | 10.21 | 10.21 | 10.21 | 10.21 | 6,500 | -0.16(-1.54%) |
Nov 06, 2014 | 10.40 | 10.40 | 10.29 | 10.37 | 11,400 | +0.22(+2.17%) |
Oct 29, 2014 | 10.23 | 10.15 | 10.15 | 10.15 | 30,500 | -0.08(-0.78%) |
Oct 28, 2014 | 10.25 | 10.25 | 10.08 | 10.23 | 11,670 | +0.00(+0.00%) |
Oct 27, 2014 | 10.28 | 10.21 | 10.21 | 10.23 | 600 | +0.02(+0.20%) |
Oct 24, 2014 | 10.19 | 10.23 | 10.17 | 10.21 | 1,800 | -0.04(-0.39%) |
Oct 23, 2014 | 10.20 | 10.27 | 10.20 | 10.25 | 2,200 | -0.01(-0.10%) |
Oct 22, 2014 | 10.18 | 10.26 | 10.15 | 10.26 | 1,400 | +0.03(+0.29%) |
Oct 21, 2014 | 10.21 | 10.26 | 10.19 | 10.23 | 1,900 | -0.09(-0.87%) |
Oct 20, 2014 | 10.38 | 10.47 | 10.32 | 10.32 | 3,200 | -0.14(-1.34%) |
Oct 17, 2014 | 10.33 | 10.67 | 10.31 | 10.46 | 28,050 | -0.02(-0.19%) |
Oct 16, 2014 | 10.48 | 10.51 | 10.47 | 10.48 | 29,150 | -0.30(-2.78%) |
Oct 15, 2014 | 11.10 | 11.21 | 10.78 | 10.78 | 23,325 | -0.43(-3.83%) |
Oct 14, 2014 | 11.32 | 11.63 | 11.15 | 11.21 | 30,241 | +0.42(+3.89%) |
Oct 13, 2014 | 10.79 | 10.79 | 10.79 | 10.79 | 5,100 | +0.36(+3.45%) |
Oct 10, 2014 | 10.55 | 10.80 | 10.43 | 10.43 | 52,600 | -0.07(-0.67%) |
Oct 09, 2014 | 10.25 | 10.55 | 10.25 | 10.50 | 3,001 | +0.29(+2.84%) |
Oct 08, 2014 | 10.19 | 10.39 | 10.19 | 10.21 | 2,490 | +0.06(+0.59%) |
Oct 07, 2014 | 10.09 | 10.15 | 10.02 | 10.15 | 3,100 | +0.09(+0.89%) |
Oct 06, 2014 | 10.02 | 10.09 | 10.00 | 10.06 | 8,705 | +0.05(+0.50%) |
Oct 03, 2014 | 10.00 | 10.02 | 9.970 | 10.01 | 6,600 | +0.03(+0.30%) |
Oct 02, 2014 | 10.13 | 10.18 | 9.978 | 9.980 | 9,700 | +0.08(+0.81%) |