Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.65 | 10.36 | 10.36 | 10.36 | 99,378 | -0.29(-2.72%) |
Dec 30, 2014 | 10.59 | 10.82 | 10.49 | 10.65 | 144,411 | -0.05(-0.48%) |
Dec 29, 2014 | 10.59 | 10.86 | 10.59 | 10.70 | 91,140 | +0.07(+0.64%) |
Dec 26, 2014 | 10.80 | 10.80 | 10.59 | 10.64 | 37,201 | -0.08(-0.72%) |
Dec 24, 2014 | 10.64 | 10.71 | 10.71 | 10.71 | 27,807 | +0.08(+0.72%) |
Dec 23, 2014 | 10.74 | 10.88 | 10.58 | 10.64 | 114,680 | -0.05(-0.48%) |
Dec 22, 2014 | 10.47 | 10.72 | 10.28 | 10.69 | 95,324 | +0.30(+2.87%) |
Dec 19, 2014 | 10.44 | 10.56 | 10.16 | 10.39 | 225,463 | -0.03(-0.24%) |
Dec 18, 2014 | 10.21 | 10.45 | 10.15 | 10.41 | 97,596 | +0.36(+3.56%) |
Dec 17, 2014 | 9.588 | 10.10 | 9.478 | 10.06 | 111,374 | +0.51(+5.36%) |
Dec 16, 2014 | 9.478 | 9.691 | 9.392 | 9.546 | 97,351 | +0.05(+0.54%) |
Dec 15, 2014 | 9.460 | 9.708 | 9.460 | 9.495 | 91,410 | +0.06(+0.63%) |
Dec 12, 2014 | 9.205 | 9.503 | 9.205 | 9.435 | 82,092 | +0.09(+0.91%) |
Dec 11, 2014 | 9.401 | 9.460 | 9.316 | 9.350 | 62,228 | -0.03(-0.27%) |
Dec 10, 2014 | 9.529 | 9.584 | 9.290 | 9.375 | 126,027 | -0.20(-2.14%) |
Dec 09, 2014 | 9.324 | 9.665 | 9.171 | 9.580 | 107,378 | +0.25(+2.65%) |
Dec 08, 2014 | 9.128 | 9.358 | 9.094 | 9.333 | 197,147 | +0.20(+2.24%) |
Dec 05, 2014 | 9.111 | 9.213 | 9.051 | 9.128 | 48,029 | +0.01(+0.09%) |
Dec 04, 2014 | 9.094 | 9.222 | 9.043 | 9.120 | 50,825 | -0.04(-0.47%) |
Dec 03, 2014 | 9.094 | 9.222 | 9.043 | 9.162 | 68,598 | +0.05(+0.56%) |
Dec 02, 2014 | 9.017 | 9.120 | 9.000 | 9.111 | 56,469 | +0.11(+1.23%) |
Dec 01, 2014 | 9.043 | 9.111 | 8.941 | 9.000 | 56,751 | -0.05(-0.56%) |
Nov 28, 2014 | 9.077 | 9.358 | 9.017 | 9.051 | 23,115 | -0.05(-0.56%) |
Nov 26, 2014 | 9.137 | 9.103 | 9.103 | 9.103 | 40,713 | +0.05(+0.56%) |
Nov 25, 2014 | 8.872 | 9.068 | 8.830 | 9.051 | 59,482 | +0.17(+1.92%) |
Nov 24, 2014 | 8.702 | 8.898 | 8.702 | 8.881 | 69,670 | +0.22(+2.56%) |
Nov 21, 2014 | 8.668 | 8.710 | 8.600 | 8.659 | 32,272 | +0.09(+1.09%) |
Nov 20, 2014 | 8.199 | 8.591 | 8.199 | 8.566 | 62,575 | +0.31(+3.72%) |
Nov 19, 2014 | 8.429 | 8.429 | 8.037 | 8.259 | 23,185 | -0.20(-2.42%) |
Nov 18, 2014 | 8.480 | 8.523 | 8.233 | 8.463 | 34,584 | +0.01(+0.10%) |
Nov 17, 2014 | 8.566 | 8.668 | 8.365 | 8.455 | 54,424 | -0.09(-1.10%) |
Nov 14, 2014 | 8.566 | 8.642 | 8.523 | 8.549 | 39,855 | +0.01(+0.10%) |
Nov 13, 2014 | 8.506 | 8.566 | 8.404 | 8.540 | 48,221 | +0.14(+1.62%) |
Nov 12, 2014 | 8.276 | 8.438 | 8.221 | 8.404 | 27,729 | +0.08(+0.92%) |
Nov 11, 2014 | 8.344 | 8.387 | 8.165 | 8.327 | 56,518 | -0.03(-0.41%) |
Nov 10, 2014 | 8.455 | 8.455 | 8.165 | 8.361 | 40,995 | -0.09(-1.01%) |
Nov 07, 2014 | 8.574 | 8.574 | 8.327 | 8.446 | 20,339 | -0.15(-1.78%) |
Nov 06, 2014 | 8.480 | 8.617 | 8.225 | 8.600 | 39,208 | +0.14(+1.71%) |
Nov 05, 2014 | 8.335 | 8.489 | 8.165 | 8.455 | 39,609 | +0.16(+1.95%) |
Nov 04, 2014 | 8.583 | 8.625 | 8.250 | 8.293 | 79,874 | -0.33(-3.85%) |
Nov 03, 2014 | 8.736 | 8.872 | 8.540 | 8.625 | 67,555 | -0.14(-1.56%) |
Oct 31, 2014 | 8.506 | 8.838 | 8.387 | 8.762 | 157,815 | +0.38(+4.58%) |
Oct 30, 2014 | 8.020 | 8.514 | 8.020 | 8.378 | 79,856 | +0.32(+3.91%) |
Oct 29, 2014 | 8.131 | 8.190 | 7.986 | 8.063 | 39,519 | -0.04(-0.53%) |
Oct 28, 2014 | 7.730 | 8.182 | 7.696 | 8.105 | 69,685 | +0.43(+5.55%) |
Oct 27, 2014 | 7.585 | 7.722 | 7.500 | 7.679 | 26,605 | +0.04(+0.56%) |
Oct 24, 2014 | 7.790 | 7.798 | 7.598 | 7.637 | 24,134 | -0.12(-1.54%) |
Oct 23, 2014 | 7.585 | 7.858 | 7.568 | 7.756 | 55,774 | +0.26(+3.53%) |
Oct 22, 2014 | 7.790 | 7.790 | 7.466 | 7.492 | 34,818 | -0.25(-3.19%) |
Oct 21, 2014 | 7.722 | 7.756 | 7.620 | 7.739 | 24,240 | +0.03(+0.33%) |
Oct 20, 2014 | 7.441 | 7.713 | 7.441 | 7.713 | 29,536 | +0.26(+3.55%) |
Oct 17, 2014 | 7.739 | 7.739 | 7.406 | 7.449 | 88,794 | -0.20(-2.56%) |
Oct 16, 2014 | 7.415 | 7.730 | 7.415 | 7.645 | 46,844 | +0.12(+1.59%) |
Oct 15, 2014 | 7.210 | 7.568 | 7.091 | 7.526 | 96,705 | +0.20(+2.79%) |
Oct 14, 2014 | 7.185 | 7.492 | 7.168 | 7.321 | 76,080 | +0.25(+3.49%) |
Oct 13, 2014 | 6.904 | 7.245 | 6.904 | 7.074 | 65,634 | +0.19(+2.72%) |
Oct 10, 2014 | 6.861 | 7.074 | 6.861 | 6.887 | 46,481 | -0.03(-0.49%) |
Oct 09, 2014 | 7.168 | 7.168 | 6.904 | 6.921 | 31,397 | -0.28(-3.91%) |
Oct 08, 2014 | 7.176 | 7.219 | 7.023 | 7.202 | 90,689 | +0.01(+0.12%) |
Oct 07, 2014 | 7.176 | 7.296 | 7.100 | 7.193 | 73,867 | +0.00(+0.00%) |
Oct 06, 2014 | 7.134 | 7.279 | 7.108 | 7.193 | 91,753 | +0.07(+0.96%) |
Oct 03, 2014 | 7.074 | 7.176 | 6.946 | 7.125 | 46,751 | +0.12(+1.70%) |
Oct 02, 2014 | 6.938 | 7.083 | 6.818 | 7.006 | 47,191 | +0.05(+0.74%) |