Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.33 | 10.27 | 10.27 | 10.27 | 168,029 | -0.01(-0.06%) |
Dec 30, 2014 | 10.18 | 10.28 | 10.16 | 10.28 | 205,414 | +0.10(+0.99%) |
Dec 29, 2014 | 10.20 | 10.20 | 10.16 | 10.18 | 116,114 | -0.02(-0.18%) |
Dec 26, 2014 | 10.20 | 10.20 | 10.17 | 10.20 | 85,385 | +0.01(+0.12%) |
Dec 24, 2014 | 10.15 | 10.18 | 10.18 | 10.18 | 81,541 | +0.02(+0.18%) |
Dec 23, 2014 | 10.08 | 10.16 | 10.08 | 10.16 | 144,502 | +0.11(+1.06%) |
Dec 22, 2014 | 10.15 | 10.17 | 10.06 | 10.06 | 201,598 | -0.08(-0.74%) |
Dec 19, 2014 | 10.11 | 10.16 | 10.08 | 10.13 | 274,925 | +0.07(+0.68%) |
Dec 18, 2014 | 10.06 | 10.10 | 10.04 | 10.06 | 133,937 | +0.01(+0.12%) |
Dec 17, 2014 | 10.06 | 10.09 | 10.04 | 10.05 | 192,461 | -0.02(-0.19%) |
Dec 16, 2014 | 10.03 | 10.09 | 10.03 | 10.07 | 60,943 | +0.03(+0.25%) |
Dec 15, 2014 | 10.12 | 10.16 | 10.05 | 10.05 | 247,643 | -0.04(-0.44%) |
Dec 12, 2014 | 10.08 | 10.12 | 10.06 | 10.09 | 170,509 | +0.02(+0.22%) |
Dec 11, 2014 | 10.05 | 10.07 | 9.999 | 10.07 | 184,233 | +0.04(+0.43%) |
Dec 10, 2014 | 10.09 | 10.12 | 9.993 | 10.02 | 299,044 | -0.06(-0.56%) |
Dec 09, 2014 | 10.14 | 10.14 | 10.04 | 10.08 | 223,197 | -0.06(-0.55%) |
Dec 08, 2014 | 10.11 | 10.14 | 10.06 | 10.14 | 213,586 | +0.03(+0.31%) |
Dec 05, 2014 | 10.09 | 10.11 | 10.02 | 10.11 | 281,135 | +0.02(+0.19%) |
Dec 04, 2014 | 10.10 | 10.11 | 10.03 | 10.09 | 342,090 | +0.01(+0.06%) |
Dec 03, 2014 | 9.980 | 10.11 | 9.980 | 10.08 | 471,426 | +0.14(+1.38%) |
Dec 02, 2014 | 9.868 | 9.968 | 9.867 | 9.943 | 202,120 | +0.10(+1.01%) |
Dec 01, 2014 | 9.824 | 9.887 | 9.781 | 9.843 | 430,652 | +0.11(+1.09%) |
Nov 28, 2014 | 9.768 | 9.787 | 9.737 | 9.737 | 73,882 | +0.01(+0.06%) |
Nov 26, 2014 | 9.718 | 9.731 | 9.731 | 9.731 | 234,223 | +0.02(+0.19%) |
Nov 25, 2014 | 9.718 | 9.737 | 9.687 | 9.712 | 151,520 | -0.01(-0.06%) |
Nov 24, 2014 | 9.737 | 9.774 | 9.718 | 9.718 | 153,989 | -0.02(-0.19%) |
Nov 21, 2014 | 9.799 | 9.830 | 9.731 | 9.737 | 236,431 | -0.03(-0.32%) |
Nov 20, 2014 | 9.762 | 9.812 | 9.737 | 9.768 | 144,651 | +0.01(+0.06%) |
Nov 19, 2014 | 9.818 | 9.843 | 9.743 | 9.762 | 173,465 | -0.06(-0.63%) |
Nov 18, 2014 | 9.824 | 9.887 | 9.824 | 9.824 | 140,322 | +0.00(+0.00%) |
Nov 17, 2014 | 9.887 | 9.893 | 9.824 | 9.824 | 173,062 | -0.06(-0.57%) |
Nov 14, 2014 | 9.818 | 9.880 | 9.793 | 9.880 | 114,261 | +0.09(+0.89%) |
Nov 13, 2014 | 9.893 | 9.918 | 9.793 | 9.793 | 182,380 | -0.11(-1.07%) |
Nov 12, 2014 | 9.899 | 9.943 | 9.880 | 9.899 | 88,312 | +0.01(+0.09%) |
Nov 11, 2014 | 9.890 | 9.890 | 9.859 | 9.890 | 93,393 | +0.01(+0.13%) |
Nov 10, 2014 | 9.902 | 9.915 | 9.853 | 9.877 | 200,497 | +0.03(+0.32%) |
Nov 07, 2014 | 9.902 | 9.933 | 9.840 | 9.846 | 174,119 | -0.04(-0.38%) |
Nov 06, 2014 | 9.840 | 9.915 | 9.809 | 9.884 | 220,456 | +0.05(+0.50%) |
Nov 05, 2014 | 9.747 | 9.834 | 9.716 | 9.834 | 152,667 | +0.10(+1.02%) |
Nov 04, 2014 | 9.672 | 9.735 | 9.660 | 9.735 | 67,179 | +0.06(+0.64%) |
Nov 03, 2014 | 9.753 | 9.778 | 9.672 | 9.672 | 250,424 | -0.05(-0.51%) |
Oct 31, 2014 | 9.790 | 9.790 | 9.722 | 9.722 | 207,214 | -0.01(-0.06%) |
Oct 30, 2014 | 9.834 | 9.865 | 9.728 | 9.728 | 177,830 | -0.11(-1.14%) |
Oct 29, 2014 | 9.846 | 9.884 | 9.846 | 9.840 | 112,377 | -0.04(-0.41%) |
Oct 28, 2014 | 9.884 | 9.902 | 9.846 | 9.881 | 157,728 | +0.02(+0.16%) |
Oct 27, 2014 | 9.828 | 9.877 | 9.803 | 9.865 | 185,776 | +0.06(+0.63%) |
Oct 24, 2014 | 9.772 | 9.846 | 9.772 | 9.803 | 201,359 | +0.03(+0.32%) |
Oct 23, 2014 | 9.871 | 9.884 | 9.772 | 9.772 | 524,365 | -0.08(-0.82%) |
Oct 22, 2014 | 9.803 | 9.874 | 9.759 | 9.853 | 454,895 | +0.06(+0.63%) |
Oct 21, 2014 | 9.716 | 9.790 | 9.672 | 9.790 | 337,788 | +0.06(+0.57%) |
Oct 20, 2014 | 9.797 | 9.797 | 9.704 | 9.735 | 149,967 | -0.03(-0.32%) |
Oct 17, 2014 | 9.704 | 9.834 | 9.697 | 9.766 | 224,376 | +0.09(+0.96%) |
Oct 16, 2014 | 9.592 | 9.747 | 9.586 | 9.672 | 175,501 | +0.08(+0.84%) |
Oct 15, 2014 | 9.561 | 9.710 | 9.536 | 9.592 | 364,556 | +0.07(+0.72%) |
Oct 14, 2014 | 9.759 | 9.759 | 9.523 | 9.523 | 449,420 | -0.20(-2.01%) |
Oct 13, 2014 | 9.972 | 9.979 | 9.719 | 9.719 | 325,895 | -0.20(-2.05%) |
Oct 10, 2014 | 9.830 | 9.929 | 9.781 | 9.923 | 266,510 | +0.11(+1.13%) |
Oct 09, 2014 | 9.849 | 9.880 | 9.793 | 9.812 | 246,440 | +0.01(+0.06%) |
Oct 08, 2014 | 9.676 | 9.941 | 9.645 | 9.806 | 322,498 | +0.16(+1.67%) |
Oct 07, 2014 | 9.589 | 9.660 | 9.589 | 9.645 | 265,576 | +0.06(+0.58%) |
Oct 06, 2014 | 9.645 | 9.645 | 9.565 | 9.589 | 406,568 | +0.03(+0.32%) |
Oct 03, 2014 | 9.447 | 9.571 | 9.440 | 9.558 | 467,465 | +0.16(+1.71%) |
Oct 02, 2014 | 9.466 | 9.478 | 9.392 | 9.398 | 137,236 | -0.04(-0.39%) |