Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.858 | 9.858 | 9.858 | 9.858 | 398,057 | +0.00(+0.00%) |
Dec 30, 2014 | 9.865 | 9.928 | 9.844 | 9.858 | 281,251 | +0.05(+0.50%) |
Dec 29, 2014 | 9.942 | 9.942 | 9.781 | 9.809 | 442,994 | -0.31(-3.04%) |
Dec 26, 2014 | 10.10 | 10.21 | 10.10 | 10.12 | 231,386 | -0.01(-0.07%) |
Dec 24, 2014 | 10.22 | 10.12 | 10.12 | 10.12 | 300,799 | -0.22(-2.16%) |
Dec 23, 2014 | 10.20 | 10.37 | 10.20 | 10.35 | 1,254,173 | +0.29(+2.92%) |
Dec 22, 2014 | 10.12 | 10.12 | 9.990 | 10.05 | 1,327,241 | +0.07(+0.70%) |
Dec 19, 2014 | 10.07 | 10.14 | 9.976 | 9.983 | 1,023,260 | -0.13(-1.31%) |
Dec 18, 2014 | 10.06 | 10.14 | 10.04 | 10.12 | 1,277,926 | +0.15(+1.47%) |
Dec 17, 2014 | 9.983 | 10.07 | 9.948 | 9.969 | 582,273 | -0.06(-0.56%) |
Dec 16, 2014 | 10.12 | 10.16 | 10.03 | 10.03 | 702,083 | +0.22(+2.21%) |
Dec 15, 2014 | 9.928 | 9.962 | 9.809 | 9.809 | 1,114,865 | -0.08(-0.85%) |
Dec 12, 2014 | 9.942 | 9.976 | 9.886 | 9.893 | 496,851 | +0.04(+0.43%) |
Dec 11, 2014 | 9.942 | 9.955 | 9.844 | 9.851 | 421,949 | -0.12(-1.19%) |
Dec 10, 2014 | 10.03 | 10.06 | 9.948 | 9.969 | 331,973 | -0.08(-0.76%) |
Dec 09, 2014 | 10.07 | 10.12 | 10.03 | 10.05 | 235,142 | -0.03(-0.35%) |
Dec 08, 2014 | 10.05 | 10.13 | 10.05 | 10.08 | 598,728 | +0.01(+0.07%) |
Dec 05, 2014 | 10.07 | 10.10 | 10.03 | 10.07 | 261,557 | -0.03(-0.35%) |
Dec 04, 2014 | 10.22 | 10.22 | 10.08 | 10.11 | 259,863 | +0.03(+0.28%) |
Dec 03, 2014 | 10.06 | 10.12 | 10.03 | 10.08 | 403,462 | +0.02(+0.21%) |
Dec 02, 2014 | 10.03 | 10.10 | 9.962 | 10.06 | 1,362,343 | -0.15(-1.50%) |
Dec 01, 2014 | 10.21 | 10.23 | 10.15 | 10.21 | 620,920 | -0.09(-0.88%) |
Nov 28, 2014 | 10.33 | 10.33 | 10.26 | 10.30 | 377,642 | -0.23(-2.19%) |
Nov 26, 2014 | 10.49 | 10.53 | 10.53 | 10.53 | 296,645 | +0.01(+0.07%) |
Nov 25, 2014 | 10.44 | 10.56 | 10.44 | 10.53 | 364,644 | +0.07(+0.67%) |
Nov 24, 2014 | 10.42 | 10.49 | 10.37 | 10.46 | 624,531 | +0.01(+0.13%) |
Nov 21, 2014 | 10.48 | 10.54 | 10.37 | 10.44 | 859,753 | +0.16(+1.56%) |
Nov 20, 2014 | 10.37 | 10.46 | 10.28 | 10.28 | 503,427 | -0.15(-1.47%) |
Nov 19, 2014 | 10.37 | 10.46 | 10.37 | 10.44 | 1,347,323 | +0.07(+0.67%) |
Nov 18, 2014 | 10.35 | 10.44 | 10.30 | 10.37 | 417,440 | +0.07(+0.68%) |
Nov 17, 2014 | 10.22 | 10.32 | 10.20 | 10.30 | 509,448 | +0.07(+0.68%) |
Nov 14, 2014 | 10.23 | 10.24 | 10.17 | 10.23 | 349,109 | -0.11(-1.08%) |
Nov 13, 2014 | 10.30 | 10.40 | 10.29 | 10.34 | 410,813 | +0.08(+0.82%) |
Nov 12, 2014 | 10.21 | 10.27 | 10.21 | 10.26 | 178,424 | +0.01(+0.14%) |
Nov 11, 2014 | 10.22 | 10.26 | 10.19 | 10.24 | 326,689 | +0.06(+0.55%) |
Nov 10, 2014 | 10.23 | 10.30 | 10.14 | 10.19 | 784,837 | -0.10(-0.95%) |
Nov 07, 2014 | 10.26 | 10.35 | 10.25 | 10.28 | 1,795,884 | -0.01(-0.07%) |
Nov 06, 2014 | 10.40 | 10.40 | 10.21 | 10.29 | 953,578 | -0.25(-2.38%) |
Nov 05, 2014 | 10.56 | 10.57 | 10.43 | 10.54 | 400,689 | -0.04(-0.40%) |
Nov 04, 2014 | 10.63 | 10.66 | 10.56 | 10.58 | 279,091 | -0.16(-1.49%) |
Nov 03, 2014 | 10.81 | 10.83 | 10.72 | 10.74 | 544,593 | +0.04(+0.39%) |
Oct 31, 2014 | 10.69 | 10.70 | 10.61 | 10.70 | 334,829 | +0.09(+0.86%) |
Oct 30, 2014 | 10.51 | 10.65 | 10.51 | 10.61 | 284,331 | -0.07(-0.65%) |
Oct 29, 2014 | 10.73 | 10.76 | 10.62 | 10.68 | 959,580 | +0.00(+0.00%) |
Oct 28, 2014 | 10.66 | 10.70 | 10.61 | 10.68 | 678,266 | +0.33(+3.17%) |
Oct 27, 2014 | 10.42 | 10.19 | 10.34 | 10.35 | 601,737 | +0.16(+1.58%) |
Oct 24, 2014 | 10.19 | 10.24 | 10.16 | 10.19 | 361,484 | +0.03(+0.34%) |
Oct 23, 2014 | 10.16 | 10.20 | 10.09 | 10.16 | 663,673 | +0.01(+0.14%) |
Oct 22, 2014 | 10.20 | 10.28 | 10.13 | 10.14 | 1,468,338 | -0.14(-1.36%) |
Oct 21, 2014 | 10.27 | 10.34 | 10.27 | 10.28 | 767,741 | +0.20(+2.01%) |
Oct 20, 2014 | 10.12 | 10.18 | 10.08 | 10.08 | 771,341 | +0.00(+0.00%) |
Oct 17, 2014 | 10.07 | 10.21 | 10.06 | 10.08 | 2,608,703 | -0.78(-7.20%) |
Oct 16, 2014 | 10.65 | 10.88 | 10.60 | 10.86 | 887,773 | +0.22(+2.03%) |
Oct 15, 2014 | 10.60 | 10.70 | 10.52 | 10.65 | 754,873 | -0.24(-2.18%) |
Oct 14, 2014 | 10.88 | 10.93 | 10.81 | 10.88 | 357,885 | -0.26(-2.32%) |
Oct 13, 2014 | 11.24 | 11.26 | 11.11 | 11.14 | 345,077 | -0.08(-0.75%) |
Oct 10, 2014 | 11.27 | 11.30 | 11.17 | 11.23 | 815,818 | -0.08(-0.74%) |
Oct 09, 2014 | 11.36 | 11.45 | 11.27 | 11.31 | 597,487 | -0.06(-0.55%) |
Oct 08, 2014 | 11.35 | 11.40 | 11.18 | 11.37 | 755,463 | +0.24(+2.20%) |
Oct 07, 2014 | 11.15 | 11.21 | 11.11 | 11.13 | 593,994 | +0.08(+0.69%) |
Oct 06, 2014 | 11.21 | 11.23 | 11.04 | 11.05 | 622,593 | -0.25(-2.22%) |
Oct 03, 2014 | 11.42 | 11.42 | 11.25 | 11.30 | 360,041 | -0.08(-0.74%) |
Oct 02, 2014 | 11.43 | 11.46 | 11.32 | 11.39 | 634,735 | +0.20(+1.81%) |