Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.52 | 11.38 | 11.38 | 11.38 | 159,900 | -0.12(-1.04%) |
Dec 30, 2014 | 11.31 | 11.61 | 11.18 | 11.50 | 315,097 | +0.18(+1.59%) |
Dec 29, 2014 | 11.17 | 11.38 | 11.11 | 11.32 | 225,205 | +0.18(+1.62%) |
Dec 26, 2014 | 10.69 | 11.43 | 10.63 | 11.14 | 201,946 | -0.17(-1.50%) |
Dec 24, 2014 | 11.12 | 11.31 | 11.31 | 11.31 | 114,500 | +0.23(+2.08%) |
Dec 23, 2014 | 10.71 | 11.24 | 10.50 | 11.08 | 275,029 | +0.43(+4.04%) |
Dec 22, 2014 | 10.62 | 10.67 | 10.42 | 10.65 | 439,131 | +0.01(+0.09%) |
Dec 19, 2014 | 10.71 | 10.72 | 10.39 | 10.64 | 347,539 | -0.07(-0.65%) |
Dec 18, 2014 | 10.74 | 10.90 | 10.62 | 10.71 | 318,582 | +0.13(+1.23%) |
Dec 17, 2014 | 10.08 | 10.59 | 10.04 | 10.58 | 394,028 | +0.49(+4.86%) |
Dec 16, 2014 | 9.550 | 10.24 | 9.380 | 10.09 | 383,233 | +0.49(+5.10%) |
Dec 15, 2014 | 9.490 | 9.670 | 9.340 | 9.600 | 381,067 | +0.19(+2.02%) |
Dec 12, 2014 | 9.590 | 9.860 | 9.360 | 9.410 | 268,225 | -0.31(-3.19%) |
Dec 11, 2014 | 9.680 | 10.05 | 9.680 | 9.720 | 264,845 | +0.07(+0.73%) |
Dec 10, 2014 | 9.780 | 10.38 | 9.620 | 9.650 | 531,666 | +0.08(+0.84%) |
Dec 09, 2014 | 9.330 | 9.750 | 9.250 | 9.570 | 232,062 | +0.13(+1.38%) |
Dec 08, 2014 | 9.820 | 9.900 | 9.265 | 9.440 | 227,125 | -0.42(-4.26%) |
Dec 05, 2014 | 9.620 | 9.990 | 9.610 | 9.860 | 211,243 | +0.24(+2.49%) |
Dec 04, 2014 | 9.550 | 9.760 | 9.440 | 9.620 | 151,488 | +0.05(+0.52%) |
Dec 03, 2014 | 9.350 | 9.730 | 9.310 | 9.570 | 87,375 | +0.21(+2.24%) |
Dec 02, 2014 | 9.320 | 9.460 | 9.085 | 9.360 | 167,884 | +0.06(+0.65%) |
Dec 01, 2014 | 9.550 | 9.620 | 9.290 | 9.300 | 209,802 | -0.31(-3.23%) |
Nov 28, 2014 | 9.630 | 9.990 | 9.460 | 9.610 | 105,098 | +0.03(+0.31%) |
Nov 26, 2014 | 9.540 | 9.580 | 9.580 | 9.580 | 127,400 | +0.05(+0.52%) |
Nov 25, 2014 | 9.750 | 9.790 | 9.500 | 9.530 | 122,646 | -0.19(-1.95%) |
Nov 24, 2014 | 9.290 | 9.790 | 9.290 | 9.720 | 161,611 | +0.45(+4.85%) |
Nov 21, 2014 | 9.740 | 9.740 | 9.210 | 9.270 | 233,626 | -0.31(-3.24%) |
Nov 20, 2014 | 9.140 | 9.590 | 9.000 | 9.580 | 122,079 | +0.39(+4.24%) |
Nov 19, 2014 | 9.870 | 9.870 | 9.140 | 9.190 | 388,554 | -0.59(-6.03%) |
Nov 18, 2014 | 10.18 | 10.39 | 9.750 | 9.780 | 146,625 | -0.37(-3.65%) |
Nov 17, 2014 | 10.12 | 10.39 | 10.04 | 10.15 | 232,855 | +0.03(+0.30%) |
Nov 14, 2014 | 9.590 | 10.20 | 9.590 | 10.12 | 290,330 | +0.51(+5.31%) |
Nov 13, 2014 | 9.760 | 9.870 | 9.520 | 9.610 | 174,949 | -0.13(-1.33%) |
Nov 12, 2014 | 9.620 | 9.800 | 9.530 | 9.740 | 151,295 | +0.07(+0.72%) |
Nov 11, 2014 | 9.600 | 9.700 | 9.500 | 9.670 | 154,982 | +0.06(+0.62%) |
Nov 10, 2014 | 9.640 | 9.730 | 9.508 | 9.610 | 161,534 | +0.00(+0.00%) |
Nov 07, 2014 | 9.420 | 9.670 | 9.280 | 9.610 | 222,822 | +0.19(+2.02%) |
Nov 06, 2014 | 9.350 | 9.570 | 9.350 | 9.420 | 227,481 | +0.07(+0.75%) |
Nov 05, 2014 | 9.150 | 9.368 | 8.950 | 9.350 | 224,581 | +0.28(+3.09%) |
Nov 04, 2014 | 8.610 | 9.090 | 8.605 | 9.070 | 361,161 | +0.42(+4.86%) |
Nov 03, 2014 | 8.670 | 8.880 | 8.600 | 8.650 | 349,063 | -0.03(-0.35%) |
Oct 31, 2014 | 8.930 | 8.930 | 8.620 | 8.680 | 246,648 | +0.06(+0.70%) |
Oct 30, 2014 | 9.010 | 9.240 | 8.550 | 8.620 | 598,852 | -0.98(-10.21%) |
Oct 29, 2014 | 9.400 | 9.670 | 9.260 | 9.600 | 331,495 | +0.28(+3.00%) |
Oct 28, 2014 | 8.740 | 9.360 | 8.580 | 9.320 | 184,742 | +0.62(+7.13%) |
Oct 27, 2014 | 8.660 | 8.870 | 8.500 | 8.700 | 194,729 | -0.01(-0.11%) |
Oct 24, 2014 | 8.910 | 8.990 | 8.700 | 8.710 | 240,290 | -0.16(-1.80%) |
Oct 23, 2014 | 8.780 | 8.960 | 8.719 | 8.870 | 217,309 | +0.21(+2.42%) |
Oct 22, 2014 | 9.020 | 9.030 | 8.630 | 8.660 | 250,494 | -0.34(-3.78%) |
Oct 21, 2014 | 8.870 | 9.040 | 8.740 | 9.000 | 265,067 | +0.22(+2.51%) |
Oct 20, 2014 | 9.100 | 9.100 | 8.740 | 8.780 | 350,237 | -0.36(-3.94%) |
Oct 17, 2014 | 9.450 | 9.530 | 8.836 | 9.140 | 344,445 | -0.17(-1.88%) |
Oct 16, 2014 | 8.750 | 9.480 | 8.620 | 9.315 | 331,384 | +0.42(+4.78%) |
Oct 15, 2014 | 8.010 | 8.980 | 7.900 | 8.890 | 460,993 | +0.75(+9.21%) |
Oct 14, 2014 | 8.230 | 8.440 | 8.080 | 8.140 | 313,426 | +0.01(+0.12%) |
Oct 13, 2014 | 8.030 | 8.260 | 7.950 | 8.130 | 270,326 | +0.13(+1.63%) |
Oct 10, 2014 | 8.530 | 8.530 | 7.990 | 8.000 | 427,783 | -0.52(-6.10%) |
Oct 09, 2014 | 8.890 | 8.900 | 8.510 | 8.520 | 229,858 | -0.40(-4.48%) |
Oct 08, 2014 | 8.750 | 8.960 | 8.450 | 8.920 | 225,293 | +0.16(+1.83%) |
Oct 07, 2014 | 9.080 | 9.220 | 8.740 | 8.760 | 332,564 | -0.40(-4.37%) |
Oct 06, 2014 | 9.470 | 9.470 | 9.070 | 9.160 | 164,141 | -0.23(-2.45%) |
Oct 03, 2014 | 9.450 | 9.550 | 9.300 | 9.390 | 122,701 | +0.03(+0.32%) |
Oct 02, 2014 | 9.090 | 9.470 | 9.070 | 9.360 | 179,572 | +0.30(+3.31%) |