Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.20 | 10.39 | 10.39 | 10.39 | 73,700 | +0.36(+3.59%) |
Dec 30, 2014 | 10.12 | 10.13 | 9.995 | 10.03 | 73,531 | +0.04(+0.40%) |
Dec 29, 2014 | 9.900 | 10.00 | 9.880 | 9.990 | 56,489 | -0.01(-0.10%) |
Dec 26, 2014 | 9.990 | 10.05 | 9.940 | 10.00 | 70,039 | -0.02(-0.20%) |
Dec 24, 2014 | 9.990 | 10.02 | 10.02 | 10.02 | 21,800 | -0.05(-0.50%) |
Dec 23, 2014 | 9.870 | 10.14 | 9.840 | 10.07 | 44,015 | +0.09(+0.90%) |
Dec 22, 2014 | 9.900 | 9.990 | 9.780 | 9.980 | 24,904 | -0.03(-0.30%) |
Dec 19, 2014 | 9.990 | 10.09 | 9.950 | 10.01 | 15,490 | -0.03(-0.30%) |
Dec 18, 2014 | 10.13 | 10.13 | 9.970 | 10.04 | 28,561 | -0.04(-0.40%) |
Dec 17, 2014 | 10.06 | 10.17 | 10.00 | 10.08 | 19,380 | -0.08(-0.79%) |
Dec 16, 2014 | 9.940 | 10.28 | 9.930 | 10.16 | 26,215 | +0.03(+0.30%) |
Dec 15, 2014 | 10.12 | 10.23 | 10.05 | 10.13 | 31,847 | +0.12(+1.20%) |
Dec 12, 2014 | 9.850 | 10.14 | 9.780 | 10.01 | 25,275 | +0.14(+1.42%) |
Dec 11, 2014 | 10.01 | 10.09 | 9.860 | 9.870 | 20,342 | -0.04(-0.40%) |
Dec 10, 2014 | 10.18 | 10.18 | 9.845 | 9.910 | 26,058 | -0.28(-2.75%) |
Dec 09, 2014 | 10.13 | 10.27 | 9.960 | 10.19 | 38,977 | -0.02(-0.20%) |
Dec 08, 2014 | 10.37 | 10.51 | 10.18 | 10.21 | 18,343 | -0.30(-2.85%) |
Dec 05, 2014 | 10.63 | 10.64 | 10.46 | 10.51 | 23,790 | -0.03(-0.28%) |
Dec 04, 2014 | 10.37 | 10.57 | 10.29 | 10.54 | 19,896 | +0.11(+1.05%) |
Dec 03, 2014 | 10.34 | 10.47 | 10.28 | 10.43 | 36,951 | +0.15(+1.46%) |
Dec 02, 2014 | 10.20 | 10.30 | 10.08 | 10.28 | 33,629 | -0.04(-0.39%) |
Dec 01, 2014 | 10.50 | 10.56 | 10.26 | 10.32 | 29,481 | -0.29(-2.73%) |
Nov 28, 2014 | 10.70 | 10.75 | 10.55 | 10.61 | 23,523 | -0.14(-1.30%) |
Nov 26, 2014 | 10.53 | 10.75 | 10.75 | 10.75 | 22,700 | +0.10(+0.94%) |
Nov 25, 2014 | 10.48 | 10.71 | 10.48 | 10.65 | 27,944 | +0.14(+1.33%) |
Nov 24, 2014 | 10.30 | 10.59 | 10.30 | 10.51 | 31,673 | +0.12(+1.15%) |
Nov 21, 2014 | 10.52 | 10.53 | 10.36 | 10.39 | 30,127 | -0.05(-0.48%) |
Nov 20, 2014 | 10.46 | 10.56 | 10.39 | 10.44 | 29,234 | +0.02(+0.19%) |
Nov 19, 2014 | 10.74 | 10.74 | 10.41 | 10.42 | 22,156 | -0.27(-2.53%) |
Nov 18, 2014 | 10.67 | 10.71 | 10.61 | 10.69 | 29,446 | +0.11(+1.04%) |
Nov 17, 2014 | 10.65 | 10.70 | 10.54 | 10.58 | 23,005 | +0.03(+0.28%) |
Nov 14, 2014 | 10.59 | 10.69 | 10.52 | 10.55 | 6,888 | +0.05(+0.48%) |
Nov 13, 2014 | 10.60 | 10.61 | 10.44 | 10.50 | 33,326 | -0.03(-0.28%) |
Nov 12, 2014 | 10.59 | 10.60 | 10.44 | 10.53 | 23,228 | -0.14(-1.31%) |
Nov 11, 2014 | 10.65 | 10.83 | 10.59 | 10.67 | 29,574 | -0.08(-0.74%) |
Nov 10, 2014 | 10.64 | 10.75 | 10.51 | 10.75 | 28,658 | +0.38(+3.66%) |
Nov 07, 2014 | 10.41 | 10.41 | 10.19 | 10.37 | 43,555 | -0.11(-1.05%) |
Nov 06, 2014 | 10.53 | 10.53 | 10.44 | 10.48 | 29,706 | -0.05(-0.47%) |
Nov 05, 2014 | 10.41 | 10.56 | 10.23 | 10.53 | 38,331 | +0.13(+1.25%) |
Nov 04, 2014 | 10.25 | 10.41 | 10.22 | 10.40 | 44,056 | +0.10(+0.97%) |
Nov 03, 2014 | 10.15 | 10.33 | 10.12 | 10.30 | 31,225 | +0.13(+1.28%) |
Oct 31, 2014 | 9.940 | 10.33 | 9.940 | 10.17 | 38,267 | +0.16(+1.60%) |
Oct 30, 2014 | 9.800 | 10.11 | 9.800 | 10.01 | 79,682 | -0.03(-0.30%) |
Oct 29, 2014 | 9.960 | 10.30 | 9.740 | 10.04 | 349,458 | -0.50(-4.74%) |
Oct 28, 2014 | 10.06 | 10.54 | 10.06 | 10.54 | 42,154 | +0.43(+4.25%) |
Oct 27, 2014 | 10.20 | 10.29 | 9.990 | 10.11 | 26,405 | -0.18(-1.75%) |
Oct 24, 2014 | 10.35 | 10.48 | 10.27 | 10.29 | 28,094 | +0.05(+0.49%) |
Oct 23, 2014 | 10.00 | 10.31 | 9.950 | 10.24 | 37,514 | +0.27(+2.71%) |
Oct 22, 2014 | 10.24 | 10.24 | 9.850 | 9.970 | 21,940 | -0.25(-2.45%) |
Oct 21, 2014 | 10.28 | 10.36 | 10.16 | 10.22 | 16,495 | -0.04(-0.39%) |
Oct 20, 2014 | 10.16 | 10.31 | 10.08 | 10.26 | 9,008 | +0.03(+0.29%) |
Oct 17, 2014 | 10.30 | 10.47 | 10.23 | 10.23 | 55,202 | +0.05(+0.49%) |
Oct 16, 2014 | 9.700 | 10.57 | 9.700 | 10.18 | 77,576 | +0.31(+3.14%) |
Oct 15, 2014 | 9.660 | 9.870 | 9.500 | 9.870 | 34,299 | +0.04(+0.41%) |
Oct 14, 2014 | 9.910 | 9.940 | 9.880 | 9.830 | 18,651 | -0.05(-0.51%) |
Oct 13, 2014 | 9.950 | 10.00 | 9.800 | 9.880 | 35,202 | -0.21(-2.08%) |
Oct 10, 2014 | 10.00 | 10.40 | 9.770 | 10.09 | 41,760 | +0.03(+0.30%) |
Oct 09, 2014 | 10.38 | 10.38 | 10.06 | 10.06 | 8,892 | -0.30(-2.90%) |
Oct 08, 2014 | 10.25 | 10.40 | 10.19 | 10.36 | 24,153 | +0.01(+0.10%) |
Oct 07, 2014 | 10.25 | 10.35 | 10.20 | 10.35 | 42,145 | +0.05(+0.49%) |
Oct 06, 2014 | 10.54 | 10.54 | 10.24 | 10.30 | 13,760 | -0.15(-1.44%) |
Oct 03, 2014 | 10.55 | 10.66 | 10.45 | 10.45 | 15,270 | -0.06(-0.57%) |
Oct 02, 2014 | 10.43 | 10.55 | 10.39 | 10.51 | 53,257 | +0.02(+0.19%) |