Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.90 | 11.37 | 11.37 | 11.37 | 395,600 | +0.53(+4.89%) |
Dec 30, 2014 | 10.66 | 10.92 | 10.47 | 10.84 | 78,361 | +0.24(+2.26%) |
Dec 29, 2014 | 10.80 | 10.83 | 10.53 | 10.60 | 80,020 | -0.23(-2.12%) |
Dec 26, 2014 | 10.74 | 10.90 | 10.74 | 10.83 | 21,194 | +0.16(+1.50%) |
Dec 24, 2014 | 10.66 | 10.67 | 10.67 | 10.67 | 29,300 | -0.01(-0.09%) |
Dec 23, 2014 | 10.79 | 10.79 | 10.58 | 10.68 | 81,198 | -0.08(-0.74%) |
Dec 22, 2014 | 10.60 | 10.92 | 10.60 | 10.76 | 118,481 | +0.23(+2.18%) |
Dec 19, 2014 | 10.42 | 10.57 | 10.18 | 10.53 | 133,068 | +0.06(+0.62%) |
Dec 18, 2014 | 10.32 | 10.49 | 10.14 | 10.46 | 65,919 | +0.30(+3.00%) |
Dec 17, 2014 | 9.760 | 10.26 | 9.760 | 10.16 | 136,053 | +0.40(+4.10%) |
Dec 16, 2014 | 9.730 | 9.876 | 9.730 | 9.760 | 153,701 | +0.02(+0.21%) |
Dec 15, 2014 | 9.890 | 10.05 | 9.730 | 9.740 | 117,781 | -0.13(-1.32%) |
Dec 12, 2014 | 9.970 | 10.12 | 9.820 | 9.870 | 129,086 | -0.25(-2.47%) |
Dec 11, 2014 | 10.47 | 10.47 | 9.870 | 10.12 | 1,224,200 | -0.35(-3.34%) |
Dec 10, 2014 | 10.37 | 10.49 | 10.33 | 10.47 | 89,613 | +0.03(+0.29%) |
Dec 09, 2014 | 9.940 | 10.62 | 9.760 | 10.44 | 156,525 | +0.34(+3.37%) |
Dec 08, 2014 | 10.18 | 10.31 | 10.01 | 10.10 | 89,880 | -0.17(-1.66%) |
Dec 05, 2014 | 10.35 | 10.48 | 10.25 | 10.27 | 68,685 | -0.03(-0.29%) |
Dec 04, 2014 | 10.23 | 10.42 | 10.16 | 10.30 | 67,930 | +0.05(+0.49%) |
Dec 03, 2014 | 10.28 | 10.37 | 10.13 | 10.25 | 113,613 | +0.06(+0.59%) |
Dec 02, 2014 | 10.15 | 10.28 | 10.05 | 10.19 | 68,557 | +0.04(+0.39%) |
Dec 01, 2014 | 10.13 | 10.23 | 9.910 | 10.15 | 105,278 | +0.03(+0.30%) |
Nov 28, 2014 | 10.30 | 10.41 | 10.08 | 10.12 | 72,958 | -0.21(-2.03%) |
Nov 26, 2014 | 10.43 | 10.33 | 10.33 | 10.33 | 85,700 | -0.13(-1.24%) |
Nov 25, 2014 | 10.40 | 10.53 | 10.36 | 10.46 | 115,123 | +0.06(+0.58%) |
Nov 24, 2014 | 10.17 | 10.43 | 10.15 | 10.40 | 119,349 | +0.16(+1.56%) |
Nov 21, 2014 | 10.50 | 10.59 | 10.18 | 10.24 | 105,945 | -0.06(-0.58%) |
Nov 20, 2014 | 10.30 | 10.38 | 10.22 | 10.30 | 90,684 | -0.05(-0.48%) |
Nov 19, 2014 | 10.67 | 10.67 | 10.30 | 10.35 | 128,005 | -0.31(-2.91%) |
Nov 18, 2014 | 10.71 | 10.84 | 10.59 | 10.66 | 70,084 | +0.02(+0.19%) |
Nov 17, 2014 | 10.80 | 10.93 | 10.59 | 10.64 | 98,754 | -0.21(-1.94%) |
Nov 14, 2014 | 10.83 | 11.03 | 10.76 | 10.85 | 192,674 | +0.06(+0.56%) |
Nov 13, 2014 | 11.07 | 11.23 | 10.76 | 10.79 | 252,563 | -0.18(-1.64%) |
Nov 12, 2014 | 10.39 | 11.00 | 10.26 | 10.97 | 299,721 | +0.55(+5.28%) |
Nov 11, 2014 | 10.50 | 10.56 | 9.869 | 10.42 | 215,114 | -0.07(-0.67%) |
Nov 10, 2014 | 10.26 | 10.51 | 9.980 | 10.49 | 252,603 | +0.29(+2.84%) |
Nov 07, 2014 | 10.51 | 10.51 | 10.12 | 10.20 | 180,081 | -0.39(-3.68%) |
Nov 06, 2014 | 10.26 | 10.71 | 10.26 | 10.59 | 233,793 | +0.34(+3.32%) |
Nov 05, 2014 | 10.50 | 10.50 | 9.840 | 10.25 | 271,857 | +0.15(+1.49%) |
Nov 04, 2014 | 9.860 | 10.50 | 9.860 | 10.10 | 374,517 | +0.23(+2.33%) |
Nov 03, 2014 | 9.580 | 9.919 | 9.460 | 9.870 | 144,374 | +0.33(+3.46%) |
Oct 31, 2014 | 9.540 | 9.680 | 9.340 | 9.540 | 117,571 | +0.06(+0.63%) |
Oct 30, 2014 | 9.300 | 9.520 | 9.140 | 9.480 | 67,798 | +0.12(+1.28%) |
Oct 29, 2014 | 9.470 | 9.510 | 9.110 | 9.360 | 78,076 | -0.07(-0.74%) |
Oct 28, 2014 | 9.220 | 9.450 | 9.050 | 9.430 | 81,828 | +0.30(+3.29%) |
Oct 27, 2014 | 9.090 | 9.170 | 9.130 | 9.130 | 54,421 | +0.00(+0.00%) |
Oct 24, 2014 | 9.200 | 9.200 | 9.070 | 9.130 | 33,949 | -0.04(-0.44%) |
Oct 23, 2014 | 9.180 | 9.522 | 9.040 | 9.170 | 78,505 | +0.08(+0.88%) |
Oct 22, 2014 | 9.140 | 9.190 | 9.035 | 9.090 | 52,792 | -0.04(-0.44%) |
Oct 21, 2014 | 9.350 | 9.370 | 9.030 | 9.130 | 119,357 | -0.20(-2.14%) |
Oct 20, 2014 | 9.290 | 9.380 | 9.290 | 9.330 | 53,842 | +0.02(+0.21%) |
Oct 17, 2014 | 9.640 | 9.800 | 9.280 | 9.310 | 77,765 | -0.20(-2.10%) |
Oct 16, 2014 | 9.190 | 9.510 | 9.190 | 9.510 | 200,299 | +0.19(+2.04%) |
Oct 15, 2014 | 9.250 | 9.420 | 9.140 | 9.320 | 237,119 | -0.13(-1.38%) |
Oct 14, 2014 | 9.400 | 9.530 | 9.290 | 9.450 | 130,862 | +0.13(+1.39%) |
Oct 13, 2014 | 9.320 | 9.430 | 9.240 | 9.320 | 165,160 | +0.00(+0.00%) |
Oct 10, 2014 | 9.280 | 9.440 | 9.252 | 9.320 | 126,071 | +0.00(+0.00%) |
Oct 09, 2014 | 9.610 | 9.610 | 9.320 | 9.320 | 85,000 | -0.33(-3.42%) |
Oct 08, 2014 | 9.470 | 9.660 | 9.410 | 9.650 | 114,492 | +0.13(+1.37%) |
Oct 07, 2014 | 9.590 | 9.864 | 9.440 | 9.520 | 74,860 | -0.14(-1.45%) |
Oct 06, 2014 | 9.850 | 9.930 | 9.500 | 9.660 | 211,103 | -0.10(-1.02%) |
Oct 03, 2014 | 9.710 | 9.840 | 9.330 | 9.760 | 417,772 | +0.21(+2.20%) |
Oct 02, 2014 | 8.920 | 9.560 | 8.920 | 9.550 | 673,020 | +0.63(+7.06%) |