Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.08 | 10.08 | 10.08 | 10.08 | 206,488 | +0.01(+0.07%) |
Dec 30, 2014 | 9.991 | 10.08 | 9.958 | 10.08 | 124,043 | +0.07(+0.73%) |
Dec 29, 2014 | 9.938 | 10.02 | 9.938 | 10.00 | 92,526 | +0.03(+0.26%) |
Dec 26, 2014 | 9.971 | 10.02 | 9.945 | 9.978 | 44,928 | +0.03(+0.27%) |
Dec 24, 2014 | 9.945 | 9.951 | 9.951 | 9.951 | 27,903 | +0.01(+0.07%) |
Dec 23, 2014 | 9.918 | 9.945 | 9.905 | 9.945 | 51,956 | +0.07(+0.67%) |
Dec 22, 2014 | 9.892 | 9.898 | 9.879 | 9.879 | 64,335 | -0.01(-0.13%) |
Dec 19, 2014 | 9.872 | 9.918 | 9.845 | 9.892 | 106,714 | +0.00(+0.00%) |
Dec 18, 2014 | 9.872 | 9.892 | 9.839 | 9.892 | 72,593 | +0.03(+0.34%) |
Dec 17, 2014 | 9.845 | 9.892 | 9.826 | 9.859 | 86,087 | +0.01(+0.07%) |
Dec 16, 2014 | 9.826 | 9.865 | 9.819 | 9.852 | 50,409 | +0.01(+0.13%) |
Dec 15, 2014 | 9.826 | 9.859 | 9.819 | 9.839 | 103,383 | +0.01(+0.13%) |
Dec 12, 2014 | 9.879 | 9.898 | 9.819 | 9.826 | 132,178 | +0.00(+0.00%) |
Dec 11, 2014 | 9.892 | 9.938 | 9.826 | 9.826 | 108,947 | -0.04(-0.43%) |
Dec 10, 2014 | 9.861 | 9.901 | 9.848 | 9.868 | 115,215 | -0.01(-0.07%) |
Dec 09, 2014 | 9.875 | 9.914 | 9.835 | 9.875 | 174,164 | -0.02(-0.20%) |
Dec 08, 2014 | 9.914 | 9.921 | 9.875 | 9.894 | 53,722 | -0.03(-0.33%) |
Dec 05, 2014 | 9.934 | 9.940 | 9.894 | 9.927 | 57,025 | -0.01(-0.13%) |
Dec 04, 2014 | 9.967 | 9.993 | 9.934 | 9.940 | 54,564 | -0.03(-0.26%) |
Dec 03, 2014 | 9.934 | 9.973 | 9.934 | 9.967 | 99,823 | +0.03(+0.33%) |
Dec 02, 2014 | 9.921 | 9.934 | 9.888 | 9.934 | 88,459 | +0.03(+0.33%) |
Dec 01, 2014 | 9.921 | 9.934 | 9.868 | 9.901 | 27,197 | +0.01(+0.13%) |
Nov 28, 2014 | 9.888 | 9.888 | 9.875 | 9.888 | 13,779 | +0.01(+0.13%) |
Nov 26, 2014 | 9.855 | 9.875 | 9.875 | 9.875 | 50,213 | +0.01(+0.07%) |
Nov 25, 2014 | 9.848 | 9.871 | 9.822 | 9.868 | 109,182 | +0.06(+0.60%) |
Nov 24, 2014 | 9.789 | 9.815 | 9.776 | 9.809 | 89,607 | +0.01(+0.07%) |
Nov 21, 2014 | 9.815 | 9.842 | 9.789 | 9.802 | 63,920 | -0.01(-0.07%) |
Nov 20, 2014 | 9.828 | 9.868 | 9.809 | 9.809 | 32,849 | -0.01(-0.13%) |
Nov 19, 2014 | 9.802 | 9.822 | 9.795 | 9.822 | 34,878 | +0.01(+0.13%) |
Nov 18, 2014 | 9.795 | 9.822 | 9.795 | 9.809 | 28,040 | +0.02(+0.20%) |
Nov 17, 2014 | 9.868 | 9.868 | 9.789 | 9.789 | 71,711 | -0.09(-0.87%) |
Nov 14, 2014 | 9.835 | 9.881 | 9.815 | 9.875 | 64,102 | +0.05(+0.47%) |
Nov 13, 2014 | 9.868 | 9.881 | 9.828 | 9.828 | 33,383 | -0.05(-0.53%) |
Nov 12, 2014 | 9.855 | 9.888 | 9.835 | 9.881 | 54,526 | +0.01(+0.07%) |
Nov 11, 2014 | 9.842 | 9.875 | 9.789 | 9.875 | 65,724 | +0.01(+0.13%) |
Nov 10, 2014 | 9.802 | 9.861 | 9.770 | 9.861 | 96,597 | +0.02(+0.20%) |
Nov 07, 2014 | 9.783 | 9.842 | 9.763 | 9.842 | 95,271 | +0.04(+0.40%) |
Nov 06, 2014 | 9.802 | 9.829 | 9.770 | 9.802 | 64,718 | -0.03(-0.33%) |
Nov 05, 2014 | 9.770 | 9.835 | 9.763 | 9.835 | 55,092 | +0.03(+0.33%) |
Nov 04, 2014 | 9.809 | 9.809 | 9.737 | 9.802 | 77,731 | +0.03(+0.27%) |
Nov 03, 2014 | 9.743 | 9.796 | 9.743 | 9.776 | 85,506 | +0.00(+0.00%) |
Oct 31, 2014 | 9.750 | 9.776 | 9.704 | 9.776 | 50,825 | +0.01(+0.07%) |
Oct 30, 2014 | 9.750 | 9.770 | 9.730 | 9.770 | 37,843 | +0.01(+0.07%) |
Oct 29, 2014 | 9.711 | 9.763 | 9.711 | 9.763 | 108,574 | +0.02(+0.20%) |
Oct 28, 2014 | 9.730 | 9.770 | 9.717 | 9.743 | 37,968 | -0.01(-0.07%) |
Oct 27, 2014 | 9.704 | 9.750 | 9.724 | 9.750 | 40,078 | +0.03(+0.27%) |
Oct 24, 2014 | 9.704 | 9.724 | 9.698 | 9.724 | 21,515 | +0.01(+0.14%) |
Oct 23, 2014 | 9.684 | 9.712 | 9.671 | 9.711 | 52,051 | +0.02(+0.18%) |
Oct 22, 2014 | 9.691 | 9.711 | 9.665 | 9.693 | 52,975 | +0.00(+0.03%) |
Oct 21, 2014 | 9.684 | 9.704 | 9.647 | 9.691 | 102,231 | -0.02(-0.20%) |
Oct 20, 2014 | 9.737 | 9.763 | 9.698 | 9.711 | 58,484 | -0.03(-0.34%) |
Oct 17, 2014 | 9.691 | 9.750 | 9.691 | 9.743 | 84,692 | +0.05(+0.52%) |
Oct 16, 2014 | 9.691 | 9.711 | 9.652 | 9.693 | 104,039 | +0.00(+0.02%) |
Oct 15, 2014 | 9.684 | 9.750 | 9.662 | 9.691 | 146,812 | +0.00(+0.00%) |
Oct 14, 2014 | 9.730 | 9.750 | 9.684 | 9.691 | 67,534 | -0.03(-0.27%) |
Oct 13, 2014 | 9.743 | 9.762 | 9.711 | 9.717 | 67,726 | -0.05(-0.47%) |
Oct 10, 2014 | 9.783 | 9.801 | 9.750 | 9.763 | 74,582 | -0.04(-0.40%) |
Oct 09, 2014 | 9.829 | 9.855 | 9.770 | 9.802 | 86,681 | +0.00(+0.00%) |
Oct 08, 2014 | 9.796 | 9.829 | 9.796 | 9.802 | 71,230 | -0.01(-0.07%) |
Oct 07, 2014 | 9.802 | 9.809 | 9.757 | 9.809 | 93,612 | +0.02(+0.20%) |
Oct 06, 2014 | 9.646 | 9.789 | 9.646 | 9.789 | 88,536 | +0.14(+1.47%) |
Oct 03, 2014 | 9.665 | 9.679 | 9.646 | 9.648 | 29,630 | -0.00(-0.05%) |
Oct 02, 2014 | 9.685 | 9.685 | 9.613 | 9.652 | 68,119 | -0.01(-0.14%) |