Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.96 | 10.89 | 10.89 | 10.89 | 179,400 | -0.07(-0.64%) |
Dec 30, 2014 | 10.73 | 10.98 | 10.70 | 10.96 | 173,312 | +0.18(+1.67%) |
Dec 29, 2014 | 10.76 | 10.98 | 10.69 | 10.78 | 188,263 | +0.04(+0.37%) |
Dec 26, 2014 | 10.68 | 10.89 | 10.58 | 10.74 | 141,401 | +0.08(+0.75%) |
Dec 24, 2014 | 10.64 | 10.66 | 10.66 | 10.66 | 71,500 | +0.07(+0.66%) |
Dec 23, 2014 | 10.44 | 10.81 | 10.43 | 10.59 | 358,918 | +0.17(+1.63%) |
Dec 22, 2014 | 10.15 | 10.42 | 9.990 | 10.42 | 245,151 | +0.29(+2.86%) |
Dec 19, 2014 | 10.38 | 10.38 | 10.03 | 10.13 | 3,199,347 | -0.25(-2.41%) |
Dec 18, 2014 | 10.25 | 10.38 | 9.980 | 10.38 | 344,136 | +0.26(+2.57%) |
Dec 17, 2014 | 9.940 | 10.12 | 9.790 | 10.12 | 279,762 | +0.22(+2.22%) |
Dec 16, 2014 | 9.850 | 10.09 | 9.770 | 9.900 | 325,337 | +0.00(+0.00%) |
Dec 15, 2014 | 9.990 | 10.00 | 9.760 | 9.900 | 392,970 | -0.02(-0.20%) |
Dec 12, 2014 | 9.890 | 9.970 | 9.730 | 9.920 | 361,014 | -0.07(-0.70%) |
Dec 11, 2014 | 9.970 | 10.08 | 9.790 | 9.990 | 242,166 | +0.09(+0.91%) |
Dec 10, 2014 | 10.16 | 10.33 | 9.800 | 9.900 | 408,106 | -0.33(-3.23%) |
Dec 09, 2014 | 9.830 | 10.25 | 9.680 | 10.23 | 338,493 | +0.27(+2.71%) |
Dec 08, 2014 | 9.960 | 10.26 | 9.830 | 9.960 | 365,973 | -0.05(-0.55%) |
Dec 05, 2014 | 9.500 | 10.27 | 9.500 | 10.02 | 534,011 | +0.54(+5.64%) |
Dec 04, 2014 | 9.630 | 9.630 | 9.440 | 9.480 | 360,602 | -0.20(-2.07%) |
Dec 03, 2014 | 9.350 | 9.730 | 9.250 | 9.680 | 391,401 | +0.34(+3.64%) |
Dec 02, 2014 | 9.000 | 9.420 | 9.000 | 9.340 | 540,102 | +0.57(+6.50%) |
Dec 01, 2014 | 8.960 | 8.960 | 8.530 | 8.770 | 371,394 | -0.19(-2.12%) |
Nov 28, 2014 | 9.080 | 9.320 | 8.890 | 8.960 | 125,684 | -0.13(-1.43%) |
Nov 26, 2014 | 9.050 | 9.090 | 9.090 | 9.090 | 218,700 | +0.04(+0.44%) |
Nov 25, 2014 | 9.120 | 9.190 | 8.995 | 9.050 | 285,940 | -0.04(-0.44%) |
Nov 24, 2014 | 9.170 | 9.300 | 9.050 | 9.090 | 247,133 | -0.04(-0.44%) |
Nov 21, 2014 | 9.500 | 9.580 | 9.100 | 9.130 | 380,979 | -0.30(-3.18%) |
Nov 20, 2014 | 9.150 | 9.440 | 9.100 | 9.430 | 182,443 | +0.22(+2.39%) |
Nov 19, 2014 | 9.450 | 9.480 | 9.120 | 9.210 | 278,995 | -0.21(-2.23%) |
Nov 18, 2014 | 9.270 | 9.490 | 9.220 | 9.420 | 237,604 | +0.18(+1.95%) |
Nov 17, 2014 | 9.460 | 9.512 | 9.150 | 9.240 | 288,353 | -0.22(-2.33%) |
Nov 14, 2014 | 9.410 | 9.500 | 9.290 | 9.460 | 172,284 | +0.06(+0.64%) |
Nov 13, 2014 | 9.620 | 9.648 | 9.350 | 9.400 | 154,925 | -0.24(-2.49%) |
Nov 12, 2014 | 9.400 | 9.660 | 9.390 | 9.640 | 286,715 | +0.20(+2.12%) |
Nov 11, 2014 | 9.340 | 9.460 | 9.290 | 9.440 | 133,289 | +0.09(+0.96%) |
Nov 10, 2014 | 9.490 | 9.540 | 9.250 | 9.350 | 152,568 | -0.14(-1.48%) |
Nov 07, 2014 | 9.630 | 9.630 | 9.440 | 9.490 | 158,711 | -0.15(-1.56%) |
Nov 06, 2014 | 9.570 | 9.760 | 9.504 | 9.640 | 324,717 | +0.06(+0.63%) |
Nov 05, 2014 | 9.750 | 9.760 | 9.390 | 9.580 | 366,174 | -0.12(-1.24%) |
Nov 04, 2014 | 9.800 | 9.820 | 9.600 | 9.700 | 371,703 | -0.12(-1.22%) |
Nov 03, 2014 | 9.480 | 9.840 | 9.480 | 9.820 | 442,261 | +0.36(+3.81%) |
Oct 31, 2014 | 10.00 | 10.06 | 9.190 | 9.460 | 839,828 | +0.25(+2.71%) |
Oct 30, 2014 | 9.190 | 9.430 | 8.980 | 9.210 | 317,675 | -0.03(-0.32%) |
Oct 29, 2014 | 9.310 | 9.340 | 8.930 | 9.240 | 261,715 | -0.08(-0.86%) |
Oct 28, 2014 | 8.750 | 9.400 | 8.750 | 9.320 | 269,264 | +0.58(+6.64%) |
Oct 27, 2014 | 8.670 | 8.760 | 8.720 | 8.740 | 103,382 | +0.02(+0.23%) |
Oct 24, 2014 | 8.750 | 8.910 | 8.550 | 8.720 | 176,618 | -0.01(-0.11%) |
Oct 23, 2014 | 8.640 | 8.850 | 8.260 | 8.730 | 224,563 | +0.19(+2.22%) |
Oct 22, 2014 | 8.580 | 8.780 | 8.400 | 8.540 | 170,178 | +0.00(+0.00%) |
Oct 21, 2014 | 8.350 | 8.690 | 8.350 | 8.540 | 207,681 | +0.21(+2.52%) |
Oct 20, 2014 | 8.440 | 8.630 | 8.330 | 8.330 | 227,776 | -0.18(-2.12%) |
Oct 17, 2014 | 8.800 | 8.860 | 8.360 | 8.510 | 270,260 | -0.16(-1.85%) |
Oct 16, 2014 | 8.010 | 8.730 | 7.850 | 8.670 | 300,246 | +0.56(+6.91%) |
Oct 15, 2014 | 8.290 | 8.290 | 7.860 | 8.110 | 908,534 | -0.32(-3.80%) |
Oct 14, 2014 | 8.500 | 8.650 | 8.360 | 8.430 | 312,829 | -0.03(-0.30%) |
Oct 13, 2014 | 8.400 | 8.580 | 8.330 | 8.455 | 312,929 | +0.05(+0.65%) |
Oct 10, 2014 | 8.350 | 8.650 | 8.280 | 8.400 | 235,812 | +0.00(+0.00%) |
Oct 09, 2014 | 8.410 | 8.480 | 8.200 | 8.400 | 365,116 | -0.04(-0.47%) |
Oct 08, 2014 | 8.460 | 8.580 | 8.300 | 8.440 | 360,239 | -0.01(-0.12%) |
Oct 07, 2014 | 8.600 | 8.725 | 8.390 | 8.450 | 328,503 | -0.21(-2.42%) |
Oct 06, 2014 | 8.960 | 9.020 | 8.650 | 8.660 | 166,494 | -0.27(-3.02%) |
Oct 03, 2014 | 9.000 | 9.100 | 8.900 | 8.930 | 201,588 | +0.02(+0.22%) |
Oct 02, 2014 | 8.530 | 8.970 | 8.530 | 8.910 | 261,085 | +0.39(+4.58%) |