Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.67 | 10.77 | 10.77 | 10.77 | 18,994 | +0.17(+1.62%) |
Dec 30, 2014 | 10.54 | 10.75 | 10.45 | 10.60 | 12,498 | -0.07(-0.61%) |
Dec 29, 2014 | 10.94 | 10.94 | 10.64 | 10.67 | 11,615 | -0.26(-2.39%) |
Dec 26, 2014 | 11.22 | 11.22 | 10.88 | 10.93 | 17,725 | -0.26(-2.33%) |
Dec 24, 2014 | 11.17 | 11.19 | 11.19 | 11.19 | 4,166 | +0.09(+0.81%) |
Dec 23, 2014 | 11.20 | 11.29 | 11.02 | 11.10 | 35,108 | -0.01(-0.07%) |
Dec 22, 2014 | 10.75 | 11.14 | 10.59 | 11.11 | 23,040 | +0.33(+3.03%) |
Dec 19, 2014 | 10.56 | 10.88 | 10.49 | 10.78 | 77,027 | +0.16(+1.54%) |
Dec 18, 2014 | 10.47 | 10.66 | 10.31 | 10.62 | 57,710 | +0.20(+1.88%) |
Dec 17, 2014 | 9.809 | 10.49 | 9.768 | 10.42 | 63,492 | +0.57(+5.80%) |
Dec 16, 2014 | 9.776 | 9.939 | 9.711 | 9.850 | 70,817 | +0.11(+1.09%) |
Dec 15, 2014 | 9.907 | 10.12 | 9.735 | 9.744 | 84,054 | -0.20(-2.05%) |
Dec 12, 2014 | 9.948 | 10.14 | 9.915 | 9.948 | 32,103 | -0.06(-0.57%) |
Dec 11, 2014 | 10.00 | 10.18 | 9.997 | 10.00 | 52,858 | -0.12(-1.21%) |
Dec 10, 2014 | 10.00 | 10.20 | 10.00 | 10.13 | 24,525 | -0.07(-0.64%) |
Dec 09, 2014 | 9.964 | 10.20 | 9.287 | 10.19 | 229,763 | +0.16(+1.63%) |
Dec 08, 2014 | 10.03 | 10.13 | 9.984 | 10.03 | 21,317 | -0.02(-0.24%) |
Dec 05, 2014 | 10.00 | 10.19 | 9.915 | 10.05 | 25,947 | +0.01(+0.08%) |
Dec 04, 2014 | 10.12 | 10.12 | 10.05 | 10.05 | 5,923 | -0.09(-0.89%) |
Dec 03, 2014 | 10.05 | 10.19 | 10.04 | 10.14 | 28,932 | +0.00(+0.00%) |
Dec 02, 2014 | 10.05 | 10.27 | 10.05 | 10.14 | 79,895 | +0.01(+0.08%) |
Dec 01, 2014 | 10.30 | 10.30 | 10.10 | 10.13 | 17,345 | -0.06(-0.56%) |
Nov 28, 2014 | 10.09 | 10.33 | 10.09 | 10.18 | 14,194 | -0.01(-0.08%) |
Nov 26, 2014 | 10.02 | 10.19 | 10.19 | 10.19 | 45,218 | +0.16(+1.55%) |
Nov 25, 2014 | 9.988 | 10.11 | 9.956 | 10.04 | 15,875 | +0.04(+0.41%) |
Nov 24, 2014 | 10.05 | 10.13 | 9.923 | 9.997 | 56,112 | -0.05(-0.49%) |
Nov 21, 2014 | 10.13 | 10.13 | 10.04 | 10.05 | 29,494 | -0.01(-0.08%) |
Nov 20, 2014 | 10.04 | 10.18 | 10.01 | 10.05 | 25,823 | +0.02(+0.16%) |
Nov 19, 2014 | 10.05 | 10.16 | 10.04 | 10.04 | 25,830 | -0.03(-0.32%) |
Nov 18, 2014 | 10.17 | 10.19 | 10.05 | 10.07 | 24,932 | +0.01(+0.08%) |
Nov 17, 2014 | 10.15 | 10.20 | 10.05 | 10.06 | 53,281 | -0.07(-0.73%) |
Nov 14, 2014 | 10.24 | 10.24 | 10.05 | 10.14 | 45,252 | -0.08(-0.80%) |
Nov 13, 2014 | 10.18 | 10.36 | 10.09 | 10.22 | 112,506 | +0.16(+1.62%) |
Nov 12, 2014 | 10.02 | 10.23 | 10.02 | 10.05 | 43,002 | -0.07(-0.65%) |
Nov 11, 2014 | 10.21 | 10.21 | 9.956 | 10.12 | 82,385 | -0.08(-0.80%) |
Nov 10, 2014 | 10.24 | 10.24 | 9.997 | 10.20 | 44,503 | -0.07(-0.64%) |
Nov 07, 2014 | 10.20 | 10.27 | 10.04 | 10.27 | 45,538 | +0.07(+0.72%) |
Nov 06, 2014 | 10.35 | 10.35 | 10.16 | 10.19 | 99,682 | -0.20(-1.88%) |
Nov 05, 2014 | 10.31 | 10.43 | 10.12 | 10.39 | 100,622 | +0.11(+1.11%) |
Nov 04, 2014 | 10.22 | 10.32 | 10.21 | 10.27 | 47,977 | +0.02(+0.16%) |
Nov 03, 2014 | 10.31 | 10.49 | 10.15 | 10.26 | 67,880 | -0.03(-0.32%) |
Oct 31, 2014 | 10.33 | 10.38 | 10.12 | 10.29 | 45,965 | +0.10(+0.96%) |
Oct 30, 2014 | 10.04 | 10.25 | 9.939 | 10.19 | 91,762 | +0.16(+1.55%) |
Oct 29, 2014 | 10.04 | 10.18 | 10.02 | 10.04 | 46,618 | -0.07(-0.73%) |
Oct 28, 2014 | 10.04 | 10.14 | 9.939 | 10.11 | 103,936 | +0.03(+0.32%) |
Oct 27, 2014 | 10.15 | 10.18 | 10.18 | 10.08 | 43,056 | -0.10(-0.96%) |
Oct 24, 2014 | 10.27 | 10.32 | 10.16 | 10.18 | 30,888 | -0.07(-0.64%) |
Oct 23, 2014 | 10.25 | 10.25 | 10.17 | 10.24 | 67,737 | +0.06(+0.56%) |
Oct 22, 2014 | 10.34 | 10.40 | 10.18 | 10.18 | 34,376 | -0.16(-1.58%) |
Oct 21, 2014 | 10.26 | 10.40 | 10.18 | 10.35 | 151,429 | +0.11(+1.04%) |
Oct 20, 2014 | 10.05 | 10.26 | 10.04 | 10.24 | 39,407 | +0.18(+1.78%) |
Oct 17, 2014 | 10.14 | 10.14 | 10.04 | 10.06 | 21,079 | +0.00(+0.00%) |
Oct 16, 2014 | 9.997 | 10.13 | 9.997 | 10.06 | 45,326 | +0.02(+0.24%) |
Oct 15, 2014 | 10.00 | 10.20 | 9.972 | 10.04 | 138,467 | -0.09(-0.89%) |
Oct 14, 2014 | 10.03 | 10.19 | 9.939 | 10.13 | 50,749 | +0.16(+1.55%) |
Oct 13, 2014 | 10.08 | 10.10 | 9.931 | 9.972 | 145,654 | -0.11(-1.05%) |
Oct 10, 2014 | 9.915 | 10.27 | 9.915 | 10.08 | 183,093 | +0.11(+1.15%) |
Oct 09, 2014 | 10.01 | 10.06 | 9.931 | 9.964 | 112,680 | -0.07(-0.73%) |
Oct 08, 2014 | 10.14 | 10.16 | 9.874 | 10.04 | 138,389 | -0.14(-1.36%) |
Oct 07, 2014 | 9.939 | 10.27 | 9.874 | 10.18 | 139,056 | +0.21(+2.13%) |
Oct 06, 2014 | 10.27 | 10.32 | 9.890 | 9.964 | 216,192 | -0.22(-2.16%) |
Oct 03, 2014 | 10.07 | 10.33 | 9.948 | 10.18 | 153,645 | +0.20(+2.04%) |
Oct 02, 2014 | 9.678 | 9.988 | 9.658 | 9.980 | 104,810 | +0.24(+2.51%) |
Oct 01, 2014 | 9.850 | 9.874 | 9.711 | 9.735 | 260,282 | -0.07(-0.75%) |
Sep 30, 2014 | 9.784 | 9.923 | 9.727 | 9.809 | 1,256,503 | -0.02(-0.17%) |
Sep 29, 2014 | 9.695 | 9.907 | 9.637 | 9.825 | 125,596 | +0.03(+0.33%) |
Sep 26, 2014 | 9.931 | 9.939 | 9.703 | 9.793 | 64,549 | -0.08(-0.83%) |
Sep 25, 2014 | 9.972 | 9.972 | 9.597 | 9.874 | 88,777 | -0.16(-1.63%) |
Sep 24, 2014 | 9.540 | 10.04 | 9.519 | 10.04 | 88,397 | +0.45(+4.68%) |
Sep 23, 2014 | 9.482 | 9.678 | 9.434 | 9.588 | 61,863 | +0.11(+1.12%) |
Sep 22, 2014 | 9.417 | 9.621 | 9.384 | 9.482 | 89,737 | +0.15(+1.57%) |
Sep 19, 2014 | 9.499 | 9.793 | 9.336 | 9.336 | 276,508 | -0.18(-1.89%) |
Sep 18, 2014 | 9.319 | 9.686 | 9.303 | 9.515 | 277,906 | +0.19(+2.01%) |
Sep 17, 2014 | 9.319 | 9.384 | 9.254 | 9.327 | 165,991 | +0.07(+0.79%) |
Sep 16, 2014 | 9.058 | 9.254 | 8.985 | 9.254 | 79,701 | +0.14(+1.52%) |
Sep 15, 2014 | 9.091 | 9.368 | 8.968 | 9.115 | 70,769 | +0.04(+0.45%) |
Sep 12, 2014 | 9.384 | 9.409 | 9.058 | 9.074 | 86,618 | -0.30(-3.22%) |
Sep 11, 2014 | 9.238 | 9.458 | 9.164 | 9.376 | 92,458 | +0.16(+1.77%) |
Sep 10, 2014 | 9.278 | 9.450 | 9.278 | 9.213 | 61,855 | -0.16(-1.66%) |
Sep 09, 2014 | 9.034 | 9.384 | 9.015 | 9.368 | 71,533 | +0.29(+3.24%) |
Sep 08, 2014 | 9.042 | 9.368 | 8.974 | 9.074 | 70,832 | +0.11(+1.18%) |
Sep 05, 2014 | 9.034 | 9.034 | 8.830 | 8.968 | 127,727 | -0.14(-1.52%) |
Sep 04, 2014 | 9.295 | 9.295 | 9.058 | 9.107 | 59,740 | -0.19(-2.02%) |
Sep 03, 2014 | 9.295 | 9.425 | 9.278 | 9.295 | 82,680 | +0.02(+0.26%) |
Sep 02, 2014 | 9.303 | 9.360 | 9.218 | 9.270 | 82,034 | +0.01(+0.09%) |
Aug 29, 2014 | 9.164 | 9.262 | 9.262 | 9.262 | 16,053 | +0.08(+0.89%) |
Aug 28, 2014 | 9.172 | 9.303 | 9.091 | 9.180 | 58,023 | -0.03(-0.35%) |
Aug 27, 2014 | 9.303 | 9.303 | 9.146 | 9.213 | 23,609 | -0.08(-0.88%) |
Aug 26, 2014 | 9.213 | 9.295 | 9.073 | 9.295 | 63,664 | +0.03(+0.35%) |
Aug 25, 2014 | 9.229 | 9.319 | 9.159 | 9.262 | 43,799 | +0.02(+0.18%) |
Aug 22, 2014 | 9.327 | 9.327 | 9.205 | 9.246 | 29,048 | -0.06(-0.61%) |
Aug 21, 2014 | 9.287 | 9.318 | 9.217 | 9.303 | 84,909 | +0.00(+0.00%) |
Aug 20, 2014 | 9.180 | 9.344 | 9.180 | 9.303 | 27,134 | +0.07(+0.80%) |
Aug 19, 2014 | 9.319 | 9.319 | 9.156 | 9.229 | 75,997 | +0.04(+0.44%) |
Aug 18, 2014 | 9.140 | 9.221 | 9.042 | 9.189 | 100,195 | +0.06(+0.63%) |
Aug 15, 2014 | 8.895 | 9.132 | 8.895 | 9.132 | 66,266 | +0.22(+2.47%) |
Aug 14, 2014 | 9.025 | 9.099 | 8.911 | 8.911 | 83,810 | +0.04(+0.46%) |
Aug 13, 2014 | 8.936 | 8.937 | 8.854 | 8.870 | 86,350 | -0.02(-0.28%) |
Aug 12, 2014 | 8.895 | 8.936 | 8.879 | 8.895 | 42,972 | +0.00(+0.00%) |
Aug 11, 2014 | 8.895 | 8.936 | 8.887 | 8.895 | 192,051 | +0.00(+0.00%) |
Aug 08, 2014 | 8.903 | 8.936 | 8.830 | 8.895 | 116,861 | -0.01(-0.09%) |
Aug 07, 2014 | 8.976 | 9.066 | 8.854 | 8.903 | 520,367 | -0.06(-0.64%) |
Aug 06, 2014 | 8.952 | 8.993 | 8.789 | 8.960 | 432,179 | +0.01(+0.09%) |
Aug 05, 2014 | 8.919 | 9.058 | 8.919 | 8.952 | 362,914 | +0.03(+0.37%) |
Aug 04, 2014 | 8.895 | 8.935 | 8.895 | 8.919 | 237,393 | +0.00(+0.00%) |
Aug 01, 2014 | 8.968 | 8.968 | 8.879 | 8.919 | 177,528 | -0.02(-0.18%) |
Jul 31, 2014 | 8.732 | 8.976 | 8.430 | 8.936 | 795,857 | +0.08(+0.92%) |
Jul 30, 2014 | 8.732 | 8.936 | 8.732 | 8.854 | 528,127 | +0.12(+1.40%) |
Jul 29, 2014 | 8.740 | 8.838 | 8.732 | 8.732 | 122,423 | +0.00(+0.00%) |
Jul 28, 2014 | 8.568 | 8.854 | 8.568 | 8.732 | 1,250,200 | +0.16(+1.90%) |
Jul 25, 2014 | 8.364 | 8.774 | 8.226 | 8.568 | 868,119 | +0.20(+2.44%) |