Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.56 | 10.40 | 10.40 | 10.40 | 58,656 | -0.08(-0.78%) |
Dec 30, 2014 | 10.53 | 10.55 | 10.26 | 10.48 | 94,694 | -0.04(-0.36%) |
Dec 29, 2014 | 10.89 | 10.89 | 10.37 | 10.52 | 118,996 | -0.39(-3.56%) |
Dec 26, 2014 | 10.68 | 10.95 | 10.67 | 10.91 | 142,696 | +0.29(+2.73%) |
Dec 24, 2014 | 10.45 | 10.62 | 10.62 | 10.62 | 75,650 | +0.22(+2.16%) |
Dec 23, 2014 | 10.26 | 10.49 | 10.24 | 10.39 | 107,018 | +0.13(+1.28%) |
Dec 22, 2014 | 10.11 | 10.36 | 10.06 | 10.26 | 106,005 | +0.22(+2.24%) |
Dec 19, 2014 | 9.851 | 10.11 | 9.818 | 10.04 | 111,060 | +0.22(+2.29%) |
Dec 18, 2014 | 9.692 | 9.845 | 9.577 | 9.812 | 79,157 | +0.21(+2.22%) |
Dec 17, 2014 | 9.550 | 9.643 | 9.413 | 9.599 | 140,096 | +0.05(+0.52%) |
Dec 16, 2014 | 9.577 | 9.763 | 9.506 | 9.550 | 163,341 | -0.14(-1.47%) |
Dec 15, 2014 | 9.511 | 9.845 | 9.449 | 9.692 | 154,356 | +0.26(+2.73%) |
Dec 12, 2014 | 9.254 | 9.478 | 9.205 | 9.435 | 176,549 | +0.11(+1.17%) |
Dec 11, 2014 | 9.303 | 9.363 | 9.287 | 9.325 | 101,905 | +0.00(+0.00%) |
Dec 10, 2014 | 9.385 | 9.560 | 9.221 | 9.325 | 169,055 | -0.05(-0.53%) |
Dec 09, 2014 | 9.303 | 9.407 | 9.303 | 9.374 | 67,517 | +0.07(+0.76%) |
Dec 08, 2014 | 9.303 | 9.457 | 9.281 | 9.303 | 149,176 | +0.05(+0.53%) |
Dec 05, 2014 | 9.281 | 9.303 | 9.199 | 9.254 | 60,370 | +0.01(+0.06%) |
Dec 04, 2014 | 9.380 | 9.380 | 9.145 | 9.249 | 117,947 | -0.16(-1.69%) |
Dec 03, 2014 | 9.188 | 9.446 | 9.188 | 9.407 | 158,060 | +0.20(+2.20%) |
Dec 02, 2014 | 9.385 | 9.550 | 9.084 | 9.205 | 181,386 | -0.13(-1.41%) |
Dec 01, 2014 | 9.446 | 9.692 | 9.303 | 9.336 | 173,981 | -0.08(-0.81%) |
Nov 28, 2014 | 9.577 | 9.577 | 9.292 | 9.413 | 58,148 | -0.16(-1.71%) |
Nov 26, 2014 | 9.544 | 9.577 | 9.577 | 9.577 | 39,835 | -0.02(-0.17%) |
Nov 25, 2014 | 9.648 | 9.664 | 9.550 | 9.593 | 141,781 | -0.01(-0.06%) |
Nov 24, 2014 | 9.550 | 9.664 | 9.446 | 9.599 | 158,954 | +0.05(+0.52%) |
Nov 21, 2014 | 9.648 | 9.703 | 9.418 | 9.550 | 133,066 | +0.04(+0.40%) |
Nov 20, 2014 | 9.539 | 9.582 | 9.358 | 9.511 | 65,240 | -0.04(-0.40%) |
Nov 19, 2014 | 9.566 | 9.629 | 9.413 | 9.550 | 64,166 | -0.08(-0.80%) |
Nov 18, 2014 | 9.648 | 9.730 | 9.585 | 9.626 | 59,641 | +0.02(+0.23%) |
Nov 17, 2014 | 9.550 | 9.741 | 9.432 | 9.604 | 98,846 | -0.03(-0.34%) |
Nov 14, 2014 | 9.807 | 9.807 | 9.467 | 9.637 | 121,532 | -0.13(-1.29%) |
Nov 13, 2014 | 10.13 | 10.13 | 9.604 | 9.763 | 135,093 | -0.34(-3.41%) |
Nov 12, 2014 | 10.19 | 10.27 | 10.06 | 10.11 | 78,207 | -0.13(-1.23%) |
Nov 11, 2014 | 10.21 | 10.23 | 10.01 | 10.23 | 88,211 | +0.04(+0.43%) |
Nov 10, 2014 | 10.20 | 10.21 | 10.07 | 10.19 | 92,593 | +0.07(+0.65%) |
Nov 07, 2014 | 10.12 | 10.25 | 10.05 | 10.12 | 82,535 | +0.02(+0.22%) |
Nov 06, 2014 | 10.04 | 10.23 | 10.03 | 10.10 | 41,456 | +0.08(+0.82%) |
Nov 05, 2014 | 10.13 | 10.17 | 9.997 | 10.02 | 40,858 | -0.09(-0.87%) |
Nov 04, 2014 | 9.998 | 10.32 | 9.998 | 10.11 | 125,704 | +0.09(+0.93%) |
Nov 03, 2014 | 9.960 | 10.04 | 9.845 | 10.01 | 82,176 | +0.06(+0.60%) |
Oct 31, 2014 | 9.872 | 9.976 | 9.829 | 9.955 | 156,838 | +0.11(+1.11%) |
Oct 30, 2014 | 9.779 | 9.845 | 9.747 | 9.845 | 47,943 | -0.04(-0.39%) |
Oct 29, 2014 | 9.883 | 9.916 | 9.785 | 9.883 | 165,258 | +0.03(+0.33%) |
Oct 28, 2014 | 9.851 | 9.982 | 9.790 | 9.851 | 145,092 | +0.01(+0.11%) |
Oct 27, 2014 | 9.944 | 9.957 | 9.938 | 9.840 | 72,341 | -0.10(-0.99%) |
Oct 24, 2014 | 9.916 | 9.993 | 9.665 | 9.938 | 140,986 | +0.07(+0.72%) |
Oct 23, 2014 | 10.02 | 10.02 | 9.845 | 9.867 | 74,894 | +0.01(+0.11%) |
Oct 22, 2014 | 9.905 | 9.944 | 9.801 | 9.856 | 49,032 | +0.00(+0.00%) |
Oct 21, 2014 | 9.834 | 9.959 | 9.768 | 9.856 | 106,894 | +0.07(+0.73%) |
Oct 20, 2014 | 9.976 | 9.976 | 9.708 | 9.785 | 58,367 | -0.16(-1.65%) |
Oct 17, 2014 | 9.933 | 10.10 | 9.916 | 9.949 | 74,735 | +0.07(+0.66%) |
Oct 16, 2014 | 9.511 | 9.952 | 9.511 | 9.883 | 64,984 | +0.30(+3.14%) |
Oct 15, 2014 | 9.495 | 9.643 | 9.270 | 9.582 | 72,072 | -0.05(-0.51%) |
Oct 14, 2014 | 9.681 | 9.804 | 9.566 | 9.632 | 95,011 | -0.03(-0.28%) |
Oct 13, 2014 | 9.659 | 9.758 | 9.555 | 9.659 | 57,282 | +0.04(+0.46%) |
Oct 10, 2014 | 9.774 | 9.790 | 9.500 | 9.615 | 80,843 | -0.15(-1.57%) |
Oct 09, 2014 | 10.05 | 10.12 | 9.758 | 9.768 | 60,160 | -0.24(-2.41%) |
Oct 08, 2014 | 9.741 | 10.10 | 9.593 | 10.01 | 82,919 | +0.29(+2.98%) |
Oct 07, 2014 | 9.615 | 9.818 | 9.615 | 9.719 | 81,375 | -0.01(-0.11%) |
Oct 06, 2014 | 9.927 | 10.05 | 9.725 | 9.730 | 36,699 | -0.10(-1.06%) |
Oct 03, 2014 | 9.834 | 9.974 | 9.796 | 9.834 | 50,649 | +0.01(+0.06%) |
Oct 02, 2014 | 9.955 | 9.955 | 9.703 | 9.829 | 147,853 | -0.15(-1.54%) |