Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.145 | 9.192 | 9.192 | 9.192 | 98,929 | +0.03(+0.36%) |
Dec 30, 2014 | 9.272 | 9.385 | 9.084 | 9.159 | 119,001 | -0.19(-1.99%) |
Dec 29, 2014 | 9.265 | 9.425 | 9.248 | 9.345 | 90,678 | +0.05(+0.57%) |
Dec 26, 2014 | 9.391 | 9.471 | 9.245 | 9.292 | 45,874 | -0.05(-0.57%) |
Dec 24, 2014 | 9.345 | 9.345 | 9.345 | 9.345 | 38,489 | +0.05(+0.50%) |
Dec 23, 2014 | 9.232 | 9.312 | 9.132 | 9.298 | 81,869 | +0.13(+1.45%) |
Dec 22, 2014 | 9.086 | 9.192 | 9.039 | 9.165 | 127,760 | +0.06(+0.66%) |
Dec 19, 2014 | 9.232 | 9.278 | 9.052 | 9.105 | 245,760 | -0.13(-1.44%) |
Dec 18, 2014 | 9.278 | 9.278 | 9.086 | 9.239 | 152,969 | +0.06(+0.65%) |
Dec 17, 2014 | 9.139 | 9.312 | 9.066 | 9.179 | 213,961 | +0.00(+0.00%) |
Dec 16, 2014 | 9.425 | 9.425 | 9.146 | 9.179 | 180,526 | -0.24(-2.54%) |
Dec 15, 2014 | 9.584 | 9.664 | 9.418 | 9.418 | 147,559 | -0.16(-1.67%) |
Dec 12, 2014 | 9.651 | 9.677 | 9.505 | 9.578 | 166,558 | -0.17(-1.71%) |
Dec 11, 2014 | 9.697 | 9.877 | 9.691 | 9.744 | 226,046 | +0.05(+0.55%) |
Dec 10, 2014 | 9.771 | 9.924 | 9.638 | 9.691 | 132,488 | -0.13(-1.29%) |
Dec 09, 2014 | 9.578 | 9.884 | 9.453 | 9.817 | 100,696 | +0.18(+1.86%) |
Dec 08, 2014 | 9.578 | 9.744 | 9.578 | 9.638 | 145,868 | +0.01(+0.07%) |
Dec 05, 2014 | 9.651 | 9.837 | 9.611 | 9.631 | 112,692 | -0.07(-0.69%) |
Dec 04, 2014 | 9.811 | 9.837 | 9.604 | 9.697 | 147,737 | -0.14(-1.42%) |
Dec 03, 2014 | 9.963 | 10.04 | 9.811 | 9.837 | 163,071 | -0.14(-1.40%) |
Dec 02, 2014 | 9.791 | 10.08 | 9.717 | 9.977 | 342,682 | +0.23(+2.39%) |
Dec 01, 2014 | 9.877 | 9.884 | 9.584 | 9.744 | 303,560 | -0.44(-4.31%) |
Nov 28, 2014 | 10.06 | 10.24 | 10.06 | 10.18 | 69,712 | +0.15(+1.46%) |
Nov 26, 2014 | 9.977 | 10.04 | 10.04 | 10.04 | 485,927 | +0.03(+0.33%) |
Nov 25, 2014 | 10.10 | 10.10 | 9.983 | 10.00 | 194,387 | -0.08(-0.79%) |
Nov 24, 2014 | 9.937 | 10.20 | 9.937 | 10.08 | 153,444 | +0.15(+1.54%) |
Nov 21, 2014 | 9.950 | 10.00 | 9.789 | 9.930 | 162,250 | +0.08(+0.81%) |
Nov 20, 2014 | 9.791 | 9.977 | 9.717 | 9.850 | 349,729 | +0.06(+0.61%) |
Nov 19, 2014 | 9.797 | 9.884 | 9.704 | 9.791 | 138,445 | -0.05(-0.54%) |
Nov 18, 2014 | 9.950 | 9.977 | 9.791 | 9.844 | 122,202 | -0.06(-0.60%) |
Nov 17, 2014 | 10.22 | 10.22 | 9.850 | 9.904 | 292,508 | -0.29(-2.87%) |
Nov 14, 2014 | 10.24 | 10.35 | 10.18 | 10.20 | 87,754 | -0.05(-0.45%) |
Nov 13, 2014 | 10.42 | 10.56 | 10.21 | 10.24 | 119,979 | -0.21(-2.04%) |
Nov 12, 2014 | 10.48 | 10.59 | 10.41 | 10.46 | 126,247 | -0.05(-0.44%) |
Nov 11, 2014 | 10.32 | 10.55 | 10.32 | 10.50 | 150,848 | +0.15(+1.48%) |
Nov 10, 2014 | 10.37 | 10.44 | 10.28 | 10.35 | 167,320 | -0.04(-0.38%) |
Nov 07, 2014 | 10.23 | 10.48 | 10.17 | 10.39 | 238,611 | +0.18(+1.76%) |
Nov 06, 2014 | 10.30 | 10.38 | 10.16 | 10.21 | 324,487 | -0.11(-1.03%) |
Nov 05, 2014 | 10.48 | 10.49 | 10.29 | 10.32 | 121,881 | -0.13(-1.21%) |
Nov 04, 2014 | 10.45 | 10.50 | 10.36 | 10.44 | 85,539 | -0.01(-0.13%) |
Nov 03, 2014 | 10.58 | 10.59 | 10.35 | 10.46 | 188,979 | -0.08(-0.76%) |
Oct 31, 2014 | 10.70 | 10.70 | 10.50 | 10.54 | 457,561 | +0.06(+0.57%) |
Oct 30, 2014 | 10.38 | 10.62 | 10.36 | 10.48 | 208,339 | +0.10(+0.96%) |
Oct 29, 2014 | 10.65 | 10.66 | 10.32 | 10.38 | 385,381 | -0.26(-2.44%) |
Oct 28, 2014 | 10.94 | 10.99 | 10.58 | 10.64 | 166,428 | -0.31(-2.86%) |
Oct 27, 2014 | 10.68 | 10.99 | 10.70 | 10.95 | 92,263 | +0.25(+2.36%) |
Oct 24, 2014 | 10.47 | 10.72 | 10.47 | 10.70 | 620,088 | +0.22(+2.10%) |
Oct 23, 2014 | 10.46 | 10.57 | 10.39 | 10.48 | 89,940 | +0.09(+0.83%) |
Oct 22, 2014 | 10.52 | 10.56 | 10.29 | 10.39 | 73,979 | -0.05(-0.51%) |
Oct 21, 2014 | 10.32 | 10.49 | 10.32 | 10.44 | 77,755 | +0.13(+1.29%) |
Oct 20, 2014 | 10.30 | 10.32 | 10.23 | 10.31 | 87,639 | +0.04(+0.39%) |
Oct 17, 2014 | 10.58 | 10.58 | 10.23 | 10.27 | 154,560 | -0.15(-1.41%) |
Oct 16, 2014 | 10.07 | 10.49 | 10.07 | 10.42 | 76,038 | +0.17(+1.69%) |
Oct 15, 2014 | 10.17 | 10.31 | 9.917 | 10.24 | 151,383 | +0.02(+0.19%) |
Oct 14, 2014 | 10.20 | 10.30 | 10.14 | 10.22 | 124,794 | +0.07(+0.72%) |
Oct 13, 2014 | 10.54 | 10.61 | 10.02 | 10.15 | 286,713 | -0.60(-5.57%) |
Oct 10, 2014 | 10.54 | 10.97 | 10.48 | 10.75 | 637,647 | +0.23(+2.21%) |
Oct 09, 2014 | 10.73 | 10.80 | 10.43 | 10.52 | 152,727 | -0.27(-2.50%) |
Oct 08, 2014 | 10.37 | 10.81 | 10.37 | 10.79 | 98,202 | +0.36(+3.41%) |
Oct 07, 2014 | 10.54 | 10.62 | 10.42 | 10.43 | 112,402 | -0.18(-1.74%) |
Oct 06, 2014 | 10.77 | 10.83 | 10.60 | 10.61 | 93,629 | -0.19(-1.77%) |
Oct 03, 2014 | 11.13 | 11.16 | 10.80 | 10.81 | 127,358 | -0.28(-2.55%) |
Oct 02, 2014 | 11.10 | 11.21 | 11.00 | 11.09 | 85,363 | +0.01(+0.12%) |