Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.65 | 10.73 | 10.73 | 10.73 | 30,900 | +0.01(+0.09%) |
Dec 30, 2014 | 10.60 | 10.72 | 10.52 | 10.72 | 16,347 | +0.04(+0.37%) |
Dec 29, 2014 | 10.88 | 10.88 | 10.56 | 10.68 | 14,508 | +0.05(+0.47%) |
Dec 26, 2014 | 10.58 | 10.65 | 10.52 | 10.63 | 25,241 | -0.02(-0.19%) |
Dec 24, 2014 | 10.55 | 10.65 | 10.65 | 10.65 | 12,900 | -0.01(-0.09%) |
Dec 23, 2014 | 10.60 | 10.66 | 10.45 | 10.66 | 55,344 | +0.11(+1.04%) |
Dec 22, 2014 | 10.51 | 10.65 | 10.21 | 10.55 | 70,733 | +0.29(+2.83%) |
Dec 19, 2014 | 11.32 | 11.56 | 10.26 | 10.26 | 140,066 | -1.14(-10.00%) |
Dec 18, 2014 | 10.48 | 11.53 | 10.48 | 11.40 | 50,590 | +0.57(+5.26%) |
Dec 17, 2014 | 11.03 | 11.58 | 10.79 | 10.83 | 50,512 | -0.01(-0.09%) |
Dec 16, 2014 | 10.51 | 11.16 | 10.51 | 10.84 | 37,491 | +0.32(+3.04%) |
Dec 15, 2014 | 10.46 | 10.71 | 10.39 | 10.52 | 62,504 | +0.06(+0.57%) |
Dec 12, 2014 | 10.34 | 10.54 | 10.20 | 10.46 | 17,546 | -0.01(-0.10%) |
Dec 11, 2014 | 10.48 | 10.60 | 10.27 | 10.47 | 74,959 | -0.03(-0.29%) |
Dec 10, 2014 | 10.59 | 10.59 | 10.29 | 10.50 | 399,259 | -0.08(-0.76%) |
Dec 09, 2014 | 10.33 | 10.60 | 10.32 | 10.58 | 57,922 | -0.04(-0.38%) |
Dec 08, 2014 | 10.60 | 10.98 | 10.50 | 10.62 | 35,548 | +0.10(+0.95%) |
Dec 05, 2014 | 10.31 | 11.25 | 9.780 | 10.52 | 96,763 | +0.32(+3.14%) |
Dec 04, 2014 | 10.34 | 10.60 | 10.02 | 10.20 | 20,324 | -0.20(-1.92%) |
Dec 03, 2014 | 9.730 | 10.71 | 9.600 | 10.40 | 80,341 | +0.59(+6.01%) |
Dec 02, 2014 | 9.785 | 9.810 | 9.620 | 9.810 | 14,096 | +0.08(+0.82%) |
Dec 01, 2014 | 9.767 | 9.890 | 9.600 | 9.730 | 5,650 | -0.22(-2.21%) |
Nov 28, 2014 | 9.600 | 9.950 | 9.600 | 9.950 | 9,125 | +0.21(+2.16%) |
Nov 26, 2014 | 9.840 | 9.740 | 9.740 | 9.740 | 3,900 | +0.02(+0.21%) |
Nov 25, 2014 | 9.870 | 9.930 | 9.660 | 9.720 | 15,820 | -0.13(-1.32%) |
Nov 24, 2014 | 9.451 | 9.950 | 9.251 | 9.850 | 66,476 | +0.25(+2.60%) |
Nov 21, 2014 | 9.650 | 9.650 | 9.180 | 9.600 | 27,142 | -0.03(-0.31%) |
Nov 20, 2014 | 9.200 | 9.650 | 9.140 | 9.630 | 22,315 | +0.30(+3.22%) |
Nov 19, 2014 | 9.020 | 9.330 | 9.000 | 9.330 | 21,833 | +0.37(+4.13%) |
Nov 18, 2014 | 8.901 | 9.140 | 8.851 | 8.960 | 9,710 | -0.06(-0.67%) |
Nov 17, 2014 | 9.090 | 9.090 | 8.860 | 9.020 | 2,120 | +0.05(+0.56%) |
Nov 14, 2014 | 9.030 | 9.150 | 8.950 | 8.970 | 6,200 | -0.06(-0.66%) |
Nov 13, 2014 | 9.120 | 9.149 | 9.000 | 9.030 | 10,495 | -0.07(-0.77%) |
Nov 12, 2014 | 9.020 | 9.130 | 8.960 | 9.100 | 11,396 | -0.05(-0.55%) |
Nov 11, 2014 | 9.100 | 9.150 | 9.000 | 9.150 | 11,459 | +0.12(+1.27%) |
Nov 10, 2014 | 9.050 | 9.190 | 8.910 | 9.035 | 25,340 | -0.02(-0.17%) |
Nov 07, 2014 | 9.090 | 9.280 | 9.020 | 9.050 | 10,500 | -0.04(-0.44%) |
Nov 06, 2014 | 8.760 | 9.240 | 8.500 | 9.090 | 17,380 | +0.22(+2.48%) |
Nov 05, 2014 | 8.598 | 8.910 | 8.598 | 8.870 | 13,850 | +0.21(+2.42%) |
Nov 04, 2014 | 8.362 | 8.660 | 8.362 | 8.660 | 5,111 | +0.38(+4.59%) |
Nov 03, 2014 | 8.139 | 8.280 | 8.120 | 8.280 | 9,405 | +0.00(+0.00%) |
Oct 31, 2014 | 7.990 | 8.370 | 7.990 | 8.280 | 18,106 | +0.30(+3.76%) |
Oct 30, 2014 | 8.000 | 8.230 | 7.829 | 7.980 | 23,958 | -0.02(-0.25%) |
Oct 29, 2014 | 7.970 | 8.000 | 7.810 | 8.000 | 19,265 | +0.00(+0.00%) |
Oct 28, 2014 | 8.120 | 8.240 | 7.830 | 8.000 | 9,235 | +0.03(+0.38%) |
Oct 27, 2014 | 8.000 | 7.930 | 7.930 | 7.970 | 23,951 | +0.04(+0.50%) |
Oct 24, 2014 | 7.800 | 7.990 | 7.800 | 7.930 | 4,305 | +0.03(+0.38%) |
Oct 23, 2014 | 8.120 | 8.120 | 7.790 | 7.900 | 8,995 | +0.01(+0.13%) |
Oct 22, 2014 | 7.960 | 7.970 | 7.650 | 7.890 | 18,485 | -0.11(-1.38%) |
Oct 21, 2014 | 7.750 | 8.100 | 7.750 | 8.000 | 21,792 | +0.10(+1.27%) |
Oct 20, 2014 | 7.920 | 7.940 | 7.870 | 7.900 | 3,354 | +0.05(+0.64%) |
Oct 17, 2014 | 7.967 | 7.967 | 7.500 | 7.850 | 15,458 | -0.05(-0.63%) |
Oct 16, 2014 | 7.880 | 7.880 | 7.880 | 7.900 | 7,772 | +0.02(+0.25%) |
Oct 15, 2014 | 7.810 | 7.880 | 7.700 | 7.880 | 5,791 | +0.11(+1.42%) |
Oct 14, 2014 | 7.830 | 8.000 | 7.950 | 7.770 | 4,750 | -0.18(-2.26%) |
Oct 13, 2014 | 8.050 | 8.060 | 7.950 | 7.950 | 6,323 | -0.05(-0.62%) |
Oct 10, 2014 | 7.988 | 8.100 | 7.920 | 8.000 | 10,230 | -0.08(-0.99%) |
Oct 09, 2014 | 8.000 | 8.100 | 7.980 | 8.080 | 9,500 | -0.10(-1.22%) |
Oct 08, 2014 | 8.240 | 8.240 | 7.910 | 8.180 | 13,050 | +0.02(+0.25%) |
Oct 07, 2014 | 8.520 | 8.610 | 8.000 | 8.160 | 13,320 | -0.49(-5.66%) |
Oct 06, 2014 | 8.800 | 8.960 | 8.630 | 8.650 | 17,915 | -0.29(-3.24%) |
Oct 03, 2014 | 8.850 | 8.980 | 8.850 | 8.940 | 4,404 | -0.04(-0.45%) |
Oct 02, 2014 | 9.000 | 9.000 | 8.900 | 8.980 | 2,961 | -0.04(-0.44%) |