Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.90 | 10.75 | 10.75 | 10.75 | 395,391 | -0.14(-1.32%) |
Dec 30, 2014 | 10.94 | 10.98 | 10.85 | 10.90 | 286,772 | -0.06(-0.58%) |
Dec 29, 2014 | 10.85 | 11.03 | 10.84 | 10.96 | 265,264 | +0.14(+1.25%) |
Dec 26, 2014 | 10.83 | 10.89 | 10.77 | 10.82 | 137,709 | +0.02(+0.22%) |
Dec 24, 2014 | 10.79 | 10.80 | 10.80 | 10.80 | 239,414 | +0.04(+0.37%) |
Dec 23, 2014 | 10.68 | 10.82 | 10.54 | 10.76 | 279,848 | +0.10(+0.97%) |
Dec 22, 2014 | 10.62 | 10.68 | 10.50 | 10.66 | 429,623 | +0.07(+0.68%) |
Dec 19, 2014 | 10.66 | 10.70 | 10.56 | 10.58 | 1,288,247 | -0.10(-0.97%) |
Dec 18, 2014 | 10.66 | 10.70 | 10.52 | 10.69 | 461,574 | +0.20(+1.90%) |
Dec 17, 2014 | 10.16 | 10.49 | 10.09 | 10.49 | 631,677 | +0.33(+3.22%) |
Dec 16, 2014 | 10.06 | 10.28 | 10.05 | 10.16 | 553,295 | +0.06(+0.63%) |
Dec 15, 2014 | 10.35 | 10.43 | 9.993 | 10.10 | 846,243 | -0.24(-2.32%) |
Dec 12, 2014 | 10.32 | 10.47 | 10.29 | 10.34 | 562,272 | -0.12(-1.15%) |
Dec 11, 2014 | 10.46 | 10.54 | 10.40 | 10.46 | 520,005 | +0.05(+0.46%) |
Dec 10, 2014 | 10.74 | 10.77 | 10.40 | 10.41 | 754,067 | -0.37(-3.41%) |
Dec 09, 2014 | 10.34 | 10.78 | 10.34 | 10.78 | 485,244 | +0.30(+2.82%) |
Dec 08, 2014 | 10.46 | 10.67 | 10.41 | 10.48 | 409,233 | -0.01(-0.08%) |
Dec 05, 2014 | 10.24 | 10.55 | 10.24 | 10.49 | 390,863 | +0.25(+2.42%) |
Dec 04, 2014 | 10.23 | 10.30 | 10.19 | 10.24 | 475,337 | -0.02(-0.16%) |
Dec 03, 2014 | 10.13 | 10.32 | 10.11 | 10.26 | 378,058 | +0.11(+1.10%) |
Dec 02, 2014 | 9.961 | 10.26 | 9.954 | 10.15 | 277,975 | +0.18(+1.84%) |
Dec 01, 2014 | 10.18 | 10.25 | 9.954 | 9.961 | 365,289 | -0.22(-2.19%) |
Nov 28, 2014 | 10.42 | 10.50 | 10.18 | 10.19 | 320,904 | -0.23(-2.22%) |
Nov 26, 2014 | 10.45 | 10.42 | 10.42 | 10.42 | 247,432 | -0.02(-0.23%) |
Nov 25, 2014 | 10.41 | 10.50 | 10.34 | 10.44 | 267,053 | +0.04(+0.38%) |
Nov 24, 2014 | 10.30 | 10.44 | 10.22 | 10.40 | 442,714 | +0.14(+1.32%) |
Nov 21, 2014 | 10.61 | 10.61 | 10.26 | 10.26 | 912,535 | -0.20(-1.91%) |
Nov 20, 2014 | 10.30 | 10.49 | 10.30 | 10.46 | 278,327 | +0.09(+0.85%) |
Nov 19, 2014 | 10.48 | 10.48 | 10.30 | 10.38 | 253,597 | -0.11(-1.06%) |
Nov 18, 2014 | 10.46 | 10.59 | 10.43 | 10.49 | 213,884 | +0.06(+0.54%) |
Nov 17, 2014 | 10.53 | 10.57 | 10.42 | 10.43 | 204,959 | -0.14(-1.36%) |
Nov 14, 2014 | 10.54 | 10.66 | 10.47 | 10.58 | 310,800 | +0.05(+0.45%) |
Nov 13, 2014 | 10.70 | 10.70 | 10.53 | 10.53 | 210,489 | -0.15(-1.42%) |
Nov 12, 2014 | 10.51 | 10.70 | 10.43 | 10.68 | 331,069 | +0.13(+1.21%) |
Nov 11, 2014 | 10.62 | 10.64 | 10.54 | 10.55 | 195,638 | -0.06(-0.60%) |
Nov 10, 2014 | 10.53 | 10.67 | 10.53 | 10.62 | 272,626 | +0.10(+0.99%) |
Nov 07, 2014 | 10.50 | 10.57 | 10.48 | 10.51 | 487,464 | -0.02(-0.19%) |
Nov 06, 2014 | 10.47 | 10.58 | 10.45 | 10.53 | 442,135 | +0.07(+0.65%) |
Nov 05, 2014 | 10.53 | 10.66 | 10.39 | 10.46 | 419,987 | +0.01(+0.08%) |
Nov 04, 2014 | 10.38 | 10.60 | 10.31 | 10.46 | 406,296 | +0.03(+0.31%) |
Nov 03, 2014 | 10.42 | 10.54 | 10.35 | 10.42 | 567,054 | -0.01(-0.08%) |
Oct 31, 2014 | 10.34 | 10.47 | 10.21 | 10.43 | 604,712 | +0.24(+2.33%) |
Oct 30, 2014 | 10.09 | 10.25 | 10.01 | 10.19 | 371,875 | +0.04(+0.39%) |
Oct 29, 2014 | 9.988 | 10.19 | 9.861 | 10.15 | 420,825 | +0.15(+1.47%) |
Oct 28, 2014 | 9.719 | 10.02 | 9.719 | 10.01 | 463,402 | +0.31(+3.23%) |
Oct 27, 2014 | 9.568 | 9.695 | 9.623 | 9.695 | 365,864 | +0.07(+0.74%) |
Oct 24, 2014 | 9.655 | 9.679 | 9.592 | 9.623 | 403,153 | +0.00(+0.00%) |
Oct 23, 2014 | 9.687 | 9.766 | 9.607 | 9.623 | 571,196 | +0.05(+0.50%) |
Oct 22, 2014 | 9.592 | 9.758 | 9.576 | 9.576 | 876,995 | +0.06(+0.58%) |
Oct 21, 2014 | 9.425 | 9.544 | 9.362 | 9.520 | 1,279,347 | +0.16(+1.69%) |
Oct 20, 2014 | 9.250 | 9.409 | 9.168 | 9.362 | 711,977 | +0.09(+0.94%) |
Oct 17, 2014 | 9.282 | 9.354 | 9.204 | 9.274 | 1,318,839 | +0.09(+0.95%) |
Oct 16, 2014 | 9.203 | 9.281 | 9.092 | 9.187 | 1,139,807 | -0.04(-0.43%) |
Oct 15, 2014 | 9.362 | 9.425 | 9.044 | 9.227 | 895,503 | -0.27(-2.84%) |
Oct 14, 2014 | 9.512 | 9.592 | 9.401 | 9.496 | 878,067 | +0.04(+0.42%) |
Oct 13, 2014 | 9.481 | 9.592 | 9.385 | 9.457 | 746,243 | -0.05(-0.50%) |
Oct 10, 2014 | 9.584 | 9.734 | 9.473 | 9.504 | 780,745 | -0.13(-1.32%) |
Oct 09, 2014 | 9.972 | 9.972 | 9.631 | 9.631 | 781,025 | -0.39(-3.88%) |
Oct 08, 2014 | 9.790 | 10.04 | 9.790 | 10.02 | 545,257 | +0.18(+1.85%) |
Oct 07, 2014 | 9.885 | 9.925 | 9.806 | 9.838 | 687,192 | -0.13(-1.35%) |
Oct 06, 2014 | 10.07 | 10.20 | 9.953 | 9.972 | 591,617 | -0.13(-1.33%) |
Oct 03, 2014 | 10.02 | 10.13 | 9.933 | 10.11 | 563,266 | +0.21(+2.08%) |
Oct 02, 2014 | 9.838 | 9.972 | 9.798 | 9.901 | 577,190 | +0.08(+0.81%) |