Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.12 | 10.38 | 10.38 | 10.38 | 297,100 | +0.33(+3.28%) |
Dec 30, 2014 | 10.12 | 10.40 | 10.02 | 10.05 | 217,000 | -0.15(-1.47%) |
Dec 29, 2014 | 10.31 | 10.46 | 10.01 | 10.20 | 395,142 | -0.14(-1.35%) |
Dec 26, 2014 | 10.13 | 10.36 | 10.04 | 10.34 | 73,494 | +0.20(+1.97%) |
Dec 24, 2014 | 10.35 | 10.14 | 10.14 | 10.14 | 104,600 | -0.19(-1.84%) |
Dec 23, 2014 | 10.61 | 10.79 | 10.30 | 10.33 | 291,870 | -0.16(-1.53%) |
Dec 22, 2014 | 10.50 | 10.66 | 10.44 | 10.49 | 255,023 | +0.08(+0.77%) |
Dec 19, 2014 | 9.910 | 10.47 | 9.650 | 10.41 | 875,807 | +0.47(+4.73%) |
Dec 18, 2014 | 9.250 | 10.07 | 9.160 | 9.940 | 1,335,074 | +0.81(+8.87%) |
Dec 17, 2014 | 8.840 | 9.140 | 8.700 | 9.130 | 313,899 | +0.33(+3.75%) |
Dec 16, 2014 | 8.910 | 9.290 | 8.780 | 8.800 | 381,045 | -0.17(-1.90%) |
Dec 15, 2014 | 9.300 | 9.350 | 8.890 | 8.970 | 202,685 | -0.26(-2.82%) |
Dec 12, 2014 | 9.800 | 10.17 | 9.190 | 9.230 | 313,895 | -0.70(-7.05%) |
Dec 11, 2014 | 10.26 | 10.43 | 9.860 | 9.930 | 773,017 | -0.24(-2.36%) |
Dec 10, 2014 | 10.49 | 10.57 | 10.13 | 10.17 | 213,675 | -0.37(-3.51%) |
Dec 09, 2014 | 10.35 | 10.72 | 10.27 | 10.54 | 433,410 | +0.05(+0.48%) |
Dec 08, 2014 | 10.68 | 10.70 | 10.25 | 10.49 | 468,328 | -0.24(-2.24%) |
Dec 05, 2014 | 10.53 | 10.99 | 10.53 | 10.73 | 127,956 | +0.21(+2.00%) |
Dec 04, 2014 | 10.73 | 10.79 | 10.42 | 10.52 | 100,530 | -0.21(-1.96%) |
Dec 03, 2014 | 10.49 | 10.97 | 10.33 | 10.73 | 169,406 | +0.29(+2.78%) |
Dec 02, 2014 | 10.25 | 10.60 | 10.16 | 10.44 | 109,120 | +0.19(+1.85%) |
Dec 01, 2014 | 10.75 | 10.90 | 10.25 | 10.25 | 205,210 | -0.56(-5.18%) |
Nov 28, 2014 | 10.87 | 11.22 | 10.72 | 10.81 | 205,600 | -0.09(-0.83%) |
Nov 26, 2014 | 10.78 | 10.90 | 10.90 | 10.90 | 178,100 | +0.09(+0.83%) |
Nov 25, 2014 | 10.89 | 10.98 | 10.68 | 10.81 | 159,260 | -0.04(-0.37%) |
Nov 24, 2014 | 10.68 | 10.87 | 10.56 | 10.85 | 387,869 | +0.17(+1.59%) |
Nov 21, 2014 | 11.00 | 11.00 | 10.61 | 10.68 | 384,683 | -0.12(-1.11%) |
Nov 20, 2014 | 10.21 | 10.83 | 10.19 | 10.80 | 189,348 | +0.50(+4.85%) |
Nov 19, 2014 | 10.77 | 10.99 | 10.25 | 10.30 | 162,060 | -0.48(-4.45%) |
Nov 18, 2014 | 11.00 | 11.05 | 10.63 | 10.78 | 207,165 | -0.16(-1.46%) |
Nov 17, 2014 | 11.04 | 11.27 | 10.86 | 10.94 | 153,792 | -0.15(-1.35%) |
Nov 14, 2014 | 10.79 | 11.15 | 10.77 | 11.09 | 334,899 | +0.27(+2.50%) |
Nov 13, 2014 | 11.03 | 11.38 | 10.66 | 10.82 | 240,210 | -0.16(-1.46%) |
Nov 12, 2014 | 10.94 | 11.10 | 10.79 | 10.98 | 143,603 | -0.02(-0.18%) |
Nov 11, 2014 | 10.58 | 11.12 | 10.40 | 11.00 | 264,767 | +0.41(+3.87%) |
Nov 10, 2014 | 10.19 | 10.59 | 10.09 | 10.59 | 251,495 | +0.35(+3.42%) |
Nov 07, 2014 | 10.30 | 10.52 | 10.14 | 10.24 | 185,744 | -0.03(-0.29%) |
Nov 06, 2014 | 10.05 | 10.29 | 10.05 | 10.27 | 151,923 | +0.21(+2.09%) |
Nov 05, 2014 | 10.32 | 10.62 | 9.975 | 10.06 | 251,378 | -0.24(-2.33%) |
Nov 04, 2014 | 10.02 | 10.36 | 10.02 | 10.30 | 193,467 | +0.21(+2.08%) |
Nov 03, 2014 | 10.13 | 10.65 | 10.05 | 10.09 | 300,566 | -0.06(-0.59%) |
Oct 31, 2014 | 10.43 | 10.71 | 9.990 | 10.15 | 560,117 | -0.03(-0.29%) |
Oct 30, 2014 | 9.930 | 10.38 | 9.815 | 10.18 | 329,866 | +0.18(+1.80%) |
Oct 29, 2014 | 9.250 | 10.48 | 9.250 | 10.00 | 1,669,166 | -0.53(-5.03%) |
Oct 28, 2014 | 10.39 | 10.67 | 10.24 | 10.53 | 476,517 | +0.19(+1.84%) |
Oct 27, 2014 | 9.890 | 10.48 | 9.970 | 10.34 | 348,752 | +0.37(+3.71%) |
Oct 24, 2014 | 10.03 | 10.18 | 9.650 | 9.970 | 261,328 | -0.08(-0.80%) |
Oct 23, 2014 | 10.14 | 10.44 | 10.00 | 10.05 | 241,532 | +0.00(+0.00%) |
Oct 22, 2014 | 10.56 | 11.72 | 10.04 | 10.05 | 223,598 | -0.52(-4.92%) |
Oct 21, 2014 | 10.80 | 10.95 | 10.45 | 10.57 | 236,643 | -0.18(-1.67%) |
Oct 20, 2014 | 10.71 | 11.01 | 10.65 | 10.75 | 190,860 | -0.04(-0.37%) |
Oct 17, 2014 | 11.26 | 11.85 | 10.71 | 10.79 | 221,617 | -0.26(-2.35%) |
Oct 16, 2014 | 10.12 | 11.10 | 9.835 | 11.05 | 269,411 | +0.71(+6.87%) |
Oct 15, 2014 | 9.630 | 10.39 | 9.430 | 10.34 | 190,788 | +0.56(+5.73%) |
Oct 14, 2014 | 10.08 | 10.33 | 9.690 | 9.780 | 297,470 | -0.20(-2.00%) |
Oct 13, 2014 | 9.880 | 10.20 | 9.510 | 9.980 | 290,983 | -0.04(-0.40%) |
Oct 10, 2014 | 9.870 | 10.11 | 9.690 | 10.02 | 371,970 | +0.02(+0.20%) |
Oct 09, 2014 | 10.44 | 10.49 | 9.410 | 10.00 | 995,222 | -0.49(-4.67%) |
Oct 08, 2014 | 10.34 | 10.52 | 9.850 | 10.49 | 433,194 | +0.08(+0.77%) |
Oct 07, 2014 | 10.80 | 10.80 | 10.40 | 10.41 | 192,974 | -0.45(-4.14%) |
Oct 06, 2014 | 10.91 | 11.48 | 10.57 | 10.86 | 244,840 | -0.05(-0.46%) |
Oct 03, 2014 | 10.82 | 11.08 | 10.72 | 10.91 | 311,769 | +0.22(+2.06%) |
Oct 02, 2014 | 10.34 | 10.86 | 10.34 | 10.69 | 455,548 | +0.31(+2.99%) |