Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.65 | 10.65 | 10.65 | 0 | -0.11(-1.02%) | |
Dec 30, 2014 | 10.70 | 10.76 | 10.67 | 10.76 | 199,842 | +0.08(+0.75%) |
Dec 29, 2014 | 10.70 | 10.72 | 10.64 | 10.68 | 70,324 | -0.02(-0.19%) |
Dec 26, 2014 | 10.65 | 10.74 | 10.62 | 10.70 | 64,067 | +0.00(+0.00%) |
Dec 24, 2014 | 10.70 | 10.70 | 10.70 | 0 | +0.05(+0.47%) | |
Dec 23, 2014 | 10.64 | 10.69 | 10.61 | 10.65 | 78,832 | -0.02(-0.19%) |
Dec 22, 2014 | 10.59 | 10.67 | 10.57 | 10.67 | 61,467 | +0.10(+0.90%) |
Dec 19, 2014 | 10.53 | 10.61 | 10.51 | 10.57 | 60,026 | +0.00(+0.00%) |
Dec 18, 2014 | 10.56 | 10.60 | 10.50 | 10.57 | 105,237 | +0.11(+1.10%) |
Dec 17, 2014 | 10.39 | 10.55 | 10.38 | 10.46 | 152,046 | +0.19(+1.80%) |
Dec 16, 2014 | 10.42 | 10.28 | 98,400 | -0.04(-0.34%) | ||
Dec 15, 2014 | 10.51 | 10.55 | 10.21 | 10.31 | 97,321 | -0.05(-0.48%) |
Dec 12, 2014 | 10.53 | 10.56 | 10.36 | 10.36 | 49,685 | -0.11(-1.05%) |
Dec 11, 2014 | 10.54 | 10.59 | 10.45 | 10.47 | 45,691 | -0.02(-0.19%) |
Dec 10, 2014 | 10.59 | 10.61 | 10.48 | 10.49 | 102,602 | +0.02(+0.14%) |
Dec 09, 2014 | 10.56 | 10.56 | 10.36 | 10.47 | 295,650 | -0.04(-0.43%) |
Dec 08, 2014 | 10.54 | 10.57 | 10.47 | 10.52 | 266,864 | -0.02(-0.14%) |
Dec 05, 2014 | 10.40 | 10.57 | 10.35 | 10.54 | 1,695,824 | +0.03(+0.24%) |
Dec 04, 2014 | 10.35 | 10.56 | 10.35 | 10.51 | 2,012,864 | +0.38(+3.75%) |
Dec 03, 2014 | 10.05 | 10.14 | 10.05 | 10.13 | 946,459 | +0.25(+2.53%) |
Dec 02, 2014 | 9.860 | 9.880 | 9.800 | 9.880 | 1,507,129 | -0.01(-0.10%) |
Dec 01, 2014 | 9.920 | 9.920 | 9.800 | 9.890 | 497,387 | +0.07(+0.71%) |
Nov 28, 2014 | 9.800 | 9.860 | 9.770 | 9.820 | 289,501 | -0.28(-2.77%) |
Nov 26, 2014 | 10.10 | 10.10 | 10.10 | 0 | +0.02(+0.20%) | |
Nov 25, 2014 | 10.04 | 10.09 | 10.03 | 10.08 | 17,654 | -0.03(-0.25%) |
Nov 24, 2014 | 10.08 | 10.13 | 10.05 | 10.11 | 20,244 | +0.04(+0.45%) |
Nov 21, 2014 | 10.11 | 10.11 | 10.04 | 10.06 | 26,742 | +0.07(+0.70%) |
Nov 20, 2014 | 9.880 | 9.990 | 9.880 | 9.990 | 19,581 | +0.12(+1.22%) |
Nov 19, 2014 | 9.920 | 9.933 | 9.843 | 9.870 | 24,890 | +0.14(+1.44%) |
Nov 18, 2014 | 9.640 | 9.780 | 9.630 | 9.730 | 19,111 | +0.18(+1.93%) |
Nov 17, 2014 | 9.550 | 9.500 | 9.546 | 15,029 | +0.05(+0.48%) | |
Nov 14, 2014 | 9.426 | 9.560 | 9.426 | 9.500 | 14,213 | -0.02(-0.21%) |
Nov 13, 2014 | 9.510 | 9.560 | 9.430 | 9.520 | 28,456 | +0.02(+0.21%) |
Nov 12, 2014 | 9.490 | 9.500 | 9.460 | 9.500 | 14,305 | -0.11(-1.14%) |
Nov 11, 2014 | 9.490 | 9.610 | 9.480 | 9.610 | 31,389 | +0.03(+0.31%) |
Nov 10, 2014 | 9.524 | 9.590 | 9.480 | 9.580 | 45,529 | +0.12(+1.27%) |
Nov 07, 2014 | 9.490 | 9.500 | 9.390 | 9.460 | 11,196 | -0.21(-2.17%) |
Nov 06, 2014 | 9.700 | 9.700 | 9.600 | 9.670 | 10,612 | -0.03(-0.26%) |
Nov 05, 2014 | 9.760 | 9.760 | 9.650 | 9.695 | 20,247 | +0.06(+0.67%) |
Nov 04, 2014 | 9.684 | 9.684 | 9.600 | 9.630 | 20,158 | -0.12(-1.23%) |
Nov 03, 2014 | 9.750 | 9.790 | 9.720 | 9.750 | 18,235 | -0.03(-0.31%) |
Oct 31, 2014 | 9.600 | 9.800 | 9.544 | 9.780 | 69,043 | +0.52(+5.62%) |
Oct 30, 2014 | 9.200 | 9.260 | 9.090 | 9.260 | 49,469 | -0.01(-0.11%) |
Oct 29, 2014 | 9.520 | 9.200 | 9.270 | 24,179 | -0.25(-2.63%) | |
Oct 28, 2014 | 9.410 | 9.530 | 9.400 | 9.520 | 46,752 | +0.15(+1.60%) |
Oct 27, 2014 | 9.250 | 9.680 | 9.680 | 9.370 | 246,386 | -0.31(-3.20%) |
Oct 24, 2014 | 9.490 | 9.700 | 9.490 | 9.680 | 533,008 | +0.15(+1.57%) |
Oct 23, 2014 | 9.480 | 9.570 | 9.480 | 9.530 | 32,840 | +0.29(+3.14%) |
Oct 22, 2014 | 9.380 | 9.380 | 9.240 | 9.240 | 24,467 | -0.06(-0.68%) |
Oct 21, 2014 | 9.220 | 9.320 | 9.200 | 9.303 | 45,671 | +0.16(+1.78%) |
Oct 20, 2014 | 8.995 | 9.150 | 8.995 | 9.140 | 19,937 | -0.04(-0.44%) |
Oct 17, 2014 | 9.230 | 9.300 | 9.160 | 9.180 | 30,701 | +0.17(+1.94%) |
Oct 16, 2014 | 8.800 | 9.080 | 8.800 | 9.005 | 49,826 | +0.09(+1.01%) |
Oct 15, 2014 | 8.830 | 8.950 | 8.740 | 8.915 | 20,898 | -0.09(-0.94%) |
Oct 14, 2014 | 9.100 | 8.800 | 9.000 | 49,488 | +0.20(+2.27%) | |
Oct 13, 2014 | 8.870 | 8.900 | 8.730 | 8.800 | 43,337 | -0.17(-1.90%) |
Oct 10, 2014 | 9.250 | 9.250 | 8.970 | 8.970 | 31,856 | -0.64(-6.66%) |
Oct 09, 2014 | 9.900 | 9.900 | 9.600 | 9.610 | 19,651 | -0.27(-2.73%) |
Oct 08, 2014 | 9.700 | 9.900 | 9.670 | 9.880 | 37,724 | +0.03(+0.30%) |
Oct 07, 2014 | 9.966 | 9.966 | 9.850 | 9.850 | 11,853 | +0.00(+0.00%) |
Oct 06, 2014 | 9.884 | 9.884 | 9.770 | 9.850 | 32,357 | -0.09(-0.91%) |
Oct 03, 2014 | 9.920 | 9.950 | 9.870 | 9.940 | 24,381 | +0.02(+0.20%) |
Oct 02, 2014 | 10.02 | 10.02 | 9.850 | 9.920 | 29,079 | -0.13(-1.29%) |