Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.14 | 10.13 | 10.13 | 10.13 | 2,741,600 | +0.03(+0.30%) |
Dec 30, 2014 | 10.13 | 10.19 | 10.03 | 10.10 | 2,322,143 | -0.10(-0.98%) |
Dec 29, 2014 | 10.20 | 10.23 | 10.12 | 10.20 | 1,435,464 | -0.01(-0.10%) |
Dec 26, 2014 | 10.21 | 10.25 | 10.13 | 10.21 | 1,313,604 | -0.01(-0.10%) |
Dec 24, 2014 | 10.20 | 10.22 | 10.22 | 10.22 | 1,075,300 | +0.05(+0.49%) |
Dec 23, 2014 | 10.20 | 10.32 | 10.15 | 10.17 | 2,993,005 | -0.04(-0.39%) |
Dec 22, 2014 | 10.06 | 10.29 | 10.04 | 10.21 | 3,779,423 | +0.13(+1.29%) |
Dec 19, 2014 | 10.07 | 10.10 | 9.890 | 10.08 | 4,400,968 | +0.04(+0.40%) |
Dec 18, 2014 | 9.860 | 10.05 | 9.760 | 10.04 | 7,273,860 | +0.38(+3.93%) |
Dec 17, 2014 | 9.570 | 9.690 | 9.425 | 9.660 | 7,555,624 | +0.10(+0.99%) |
Dec 16, 2014 | 9.550 | 9.860 | 9.540 | 9.565 | 4,291,229 | -0.08(-0.78%) |
Dec 15, 2014 | 9.770 | 9.920 | 9.610 | 9.640 | 4,159,551 | -0.01(-0.10%) |
Dec 12, 2014 | 9.750 | 9.830 | 9.640 | 9.650 | 4,589,788 | -0.12(-1.23%) |
Dec 11, 2014 | 9.780 | 9.940 | 9.720 | 9.770 | 4,156,939 | +0.04(+0.41%) |
Dec 10, 2014 | 10.15 | 10.15 | 9.700 | 9.730 | 6,846,919 | -0.28(-2.80%) |
Dec 09, 2014 | 9.940 | 10.04 | 9.820 | 10.01 | 7,513,902 | +0.00(+0.00%) |
Dec 08, 2014 | 10.14 | 10.18 | 9.890 | 10.01 | 8,609,585 | -0.21(-2.05%) |
Dec 05, 2014 | 9.890 | 10.44 | 9.860 | 10.22 | 21,150,488 | +0.38(+3.86%) |
Dec 04, 2014 | 9.840 | 10.01 | 9.785 | 9.840 | 10,396,435 | +0.04(+0.41%) |
Dec 03, 2014 | 9.450 | 9.860 | 9.430 | 9.800 | 11,970,753 | +0.35(+3.70%) |
Dec 02, 2014 | 9.530 | 9.660 | 9.380 | 9.450 | 6,902,706 | -0.09(-0.94%) |
Dec 01, 2014 | 9.280 | 9.650 | 9.250 | 9.540 | 11,436,725 | +0.51(+5.65%) |
Nov 28, 2014 | 9.100 | 9.100 | 8.990 | 9.030 | 1,309,659 | -0.05(-0.55%) |
Nov 26, 2014 | 8.800 | 9.080 | 9.080 | 9.080 | 3,632,200 | +0.25(+2.83%) |
Nov 25, 2014 | 8.840 | 8.910 | 8.780 | 8.830 | 3,493,648 | +0.01(+0.11%) |
Nov 24, 2014 | 8.600 | 8.840 | 8.590 | 8.820 | 4,111,345 | +0.21(+2.38%) |
Nov 21, 2014 | 8.560 | 8.620 | 8.470 | 8.615 | 4,162,196 | +0.15(+1.83%) |
Nov 20, 2014 | 8.000 | 8.560 | 8.000 | 8.460 | 3,506,643 | +0.00(+0.00%) |
Nov 19, 2014 | 8.550 | 8.550 | 8.380 | 8.460 | 5,218,996 | -0.06(-0.70%) |
Nov 18, 2014 | 8.410 | 8.550 | 8.380 | 8.520 | 4,376,209 | +0.13(+1.55%) |
Nov 17, 2014 | 8.270 | 8.480 | 8.160 | 8.390 | 7,551,346 | +0.11(+1.27%) |
Nov 14, 2014 | 8.200 | 8.310 | 8.085 | 8.285 | 1,969,451 | +0.10(+1.16%) |
Nov 13, 2014 | 8.290 | 8.380 | 8.180 | 8.190 | 2,583,113 | -0.10(-1.21%) |
Nov 12, 2014 | 8.200 | 8.310 | 8.170 | 8.290 | 3,111,194 | +0.01(+0.18%) |
Nov 11, 2014 | 8.230 | 8.330 | 8.210 | 8.275 | 6,306,032 | +0.03(+0.30%) |
Nov 10, 2014 | 8.240 | 8.330 | 8.230 | 8.250 | 2,531,134 | +0.00(+0.00%) |
Nov 07, 2014 | 8.250 | 8.300 | 8.140 | 8.250 | 6,706,589 | -0.03(-0.36%) |
Nov 06, 2014 | 8.180 | 8.300 | 8.150 | 8.280 | 4,552,949 | +0.07(+0.85%) |
Nov 05, 2014 | 8.060 | 8.240 | 8.020 | 8.210 | 6,669,672 | +0.12(+1.48%) |
Nov 04, 2014 | 8.150 | 8.190 | 7.990 | 8.090 | 7,203,038 | -0.08(-0.98%) |
Nov 03, 2014 | 8.430 | 8.430 | 8.100 | 8.170 | 8,005,305 | -0.12(-1.45%) |
Oct 31, 2014 | 8.520 | 8.740 | 8.160 | 8.290 | 14,030,252 | +0.28(+3.50%) |
Oct 30, 2014 | 8.000 | 8.130 | 7.850 | 8.010 | 14,833,600 | -0.14(-1.72%) |
Oct 29, 2014 | 8.160 | 8.190 | 8.020 | 8.150 | 4,799,303 | -0.01(-0.12%) |
Oct 28, 2014 | 8.040 | 8.170 | 8.010 | 8.160 | 4,084,431 | +0.21(+2.64%) |
Oct 27, 2014 | 7.910 | 7.980 | 7.950 | 7.950 | 4,082,767 | +0.00(+0.00%) |
Oct 24, 2014 | 7.790 | 8.025 | 7.720 | 7.950 | 7,274,705 | +0.14(+1.79%) |
Oct 23, 2014 | 7.810 | 7.890 | 7.740 | 7.810 | 5,095,242 | +0.09(+1.17%) |
Oct 22, 2014 | 7.870 | 7.955 | 7.720 | 7.720 | 8,618,354 | -0.07(-0.90%) |
Oct 21, 2014 | 7.550 | 7.840 | 7.550 | 7.790 | 7,889,787 | +0.31(+4.14%) |
Oct 20, 2014 | 7.390 | 7.560 | 7.320 | 7.480 | 5,202,308 | +0.04(+0.54%) |
Oct 17, 2014 | 7.350 | 7.605 | 7.320 | 7.440 | 11,932,145 | +0.25(+3.48%) |
Oct 16, 2014 | 6.880 | 7.270 | 6.870 | 7.190 | 13,810,931 | +0.20(+2.86%) |
Oct 15, 2014 | 6.800 | 7.070 | 6.760 | 6.990 | 10,661,219 | +0.02(+0.29%) |
Oct 14, 2014 | 7.080 | 7.180 | 6.940 | 6.970 | 16,284,603 | +0.03(+0.43%) |
Oct 13, 2014 | 7.340 | 7.420 | 6.930 | 6.940 | 17,334,994 | -0.54(-7.22%) |
Oct 10, 2014 | 8.070 | 8.070 | 7.480 | 7.480 | 16,741,976 | -0.89(-10.63%) |
Oct 09, 2014 | 8.630 | 8.680 | 8.360 | 8.370 | 6,765,649 | -0.31(-3.57%) |
Oct 08, 2014 | 8.510 | 8.690 | 8.330 | 8.680 | 5,921,531 | +0.18(+2.12%) |
Oct 07, 2014 | 8.750 | 8.790 | 8.500 | 8.500 | 7,330,125 | -0.30(-3.41%) |
Oct 06, 2014 | 8.950 | 9.220 | 8.790 | 8.800 | 4,957,029 | -0.15(-1.68%) |
Oct 03, 2014 | 8.870 | 8.970 | 8.830 | 8.950 | 7,060,859 | +0.15(+1.70%) |
Oct 02, 2014 | 8.760 | 8.860 | 8.630 | 8.800 | 6,666,338 | +0.03(+0.34%) |