Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.31 | 12.15 | 12.15 | 12.15 | 1,746,659 | -0.13(-1.07%) |
Dec 30, 2014 | 12.15 | 12.32 | 12.12 | 12.28 | 1,349,258 | +0.10(+0.84%) |
Dec 29, 2014 | 12.07 | 12.22 | 12.07 | 12.18 | 1,637,841 | +0.10(+0.84%) |
Dec 26, 2014 | 12.02 | 12.13 | 12.02 | 12.07 | 986,146 | +0.05(+0.42%) |
Dec 24, 2014 | 11.94 | 12.02 | 12.02 | 12.02 | 840,215 | +0.18(+1.51%) |
Dec 23, 2014 | 11.97 | 12.05 | 11.82 | 11.84 | 1,314,595 | -0.24(-1.97%) |
Dec 22, 2014 | 11.92 | 12.08 | 11.87 | 12.08 | 1,502,448 | +0.20(+1.70%) |
Dec 19, 2014 | 11.96 | 12.00 | 11.79 | 11.88 | 2,805,151 | -0.09(-0.72%) |
Dec 18, 2014 | 11.78 | 11.97 | 11.77 | 11.97 | 2,324,367 | +0.03(+0.24%) |
Dec 17, 2014 | 11.71 | 11.95 | 11.69 | 11.94 | 2,085,870 | +0.23(+1.97%) |
Dec 16, 2014 | 11.69 | 11.87 | 11.58 | 11.71 | 3,875,664 | +0.05(+0.43%) |
Dec 15, 2014 | 11.73 | 11.75 | 11.58 | 11.66 | 1,810,341 | -0.01(-0.06%) |
Dec 12, 2014 | 11.73 | 11.82 | 11.66 | 11.66 | 1,635,517 | -0.10(-0.86%) |
Dec 11, 2014 | 11.84 | 11.86 | 11.73 | 11.77 | 1,510,655 | +0.01(+0.12%) |
Dec 10, 2014 | 11.88 | 11.92 | 11.69 | 11.75 | 1,597,818 | -0.11(-0.91%) |
Dec 09, 2014 | 11.69 | 11.92 | 11.69 | 11.86 | 2,793,321 | +0.10(+0.86%) |
Dec 08, 2014 | 11.75 | 11.92 | 11.74 | 11.76 | 3,705,225 | +0.04(+0.31%) |
Dec 05, 2014 | 11.78 | 11.81 | 11.69 | 11.72 | 2,709,803 | -0.11(-0.91%) |
Dec 04, 2014 | 11.74 | 11.90 | 11.69 | 11.83 | 1,879,968 | +0.05(+0.43%) |
Dec 03, 2014 | 11.69 | 11.79 | 11.65 | 11.78 | 1,973,406 | +0.07(+0.62%) |
Dec 02, 2014 | 11.53 | 11.76 | 11.47 | 11.71 | 2,153,536 | +0.14(+1.25%) |
Dec 01, 2014 | 11.51 | 11.73 | 11.51 | 11.56 | 1,933,564 | -0.01(-0.13%) |
Nov 28, 2014 | 11.61 | 11.73 | 11.56 | 11.58 | 654,902 | -0.01(-0.06%) |
Nov 26, 2014 | 11.48 | 11.59 | 11.59 | 11.59 | 1,256,424 | +0.09(+0.75%) |
Nov 25, 2014 | 11.38 | 11.50 | 11.35 | 11.50 | 1,930,565 | +0.12(+1.08%) |
Nov 24, 2014 | 11.30 | 11.46 | 11.29 | 11.38 | 2,108,961 | +0.07(+0.64%) |
Nov 21, 2014 | 11.34 | 11.35 | 11.27 | 11.30 | 1,416,476 | +0.04(+0.32%) |
Nov 20, 2014 | 11.13 | 11.28 | 11.13 | 11.27 | 993,084 | +0.09(+0.84%) |
Nov 19, 2014 | 11.26 | 11.31 | 11.17 | 11.17 | 852,287 | -0.08(-0.70%) |
Nov 18, 2014 | 11.26 | 11.36 | 11.19 | 11.25 | 1,329,824 | +0.04(+0.32%) |
Nov 17, 2014 | 11.13 | 11.25 | 11.12 | 11.22 | 974,589 | +0.06(+0.58%) |
Nov 14, 2014 | 11.25 | 11.27 | 11.10 | 11.15 | 978,196 | -0.08(-0.71%) |
Nov 13, 2014 | 11.26 | 11.35 | 11.22 | 11.23 | 942,900 | -0.03(-0.26%) |
Nov 12, 2014 | 11.30 | 11.35 | 11.20 | 11.26 | 1,131,786 | -0.07(-0.64%) |
Nov 11, 2014 | 11.34 | 11.42 | 11.27 | 11.33 | 1,945,595 | +0.01(+0.06%) |
Nov 10, 2014 | 11.18 | 11.35 | 11.13 | 11.33 | 951,903 | +0.14(+1.22%) |
Nov 07, 2014 | 11.22 | 11.29 | 11.15 | 11.19 | 1,458,875 | -0.06(-0.51%) |
Nov 06, 2014 | 11.37 | 11.44 | 11.21 | 11.25 | 1,409,024 | -0.16(-1.39%) |
Nov 05, 2014 | 11.44 | 11.46 | 11.32 | 11.40 | 1,277,055 | -0.03(-0.25%) |
Nov 04, 2014 | 11.40 | 11.44 | 11.32 | 11.43 | 1,560,714 | +0.06(+0.51%) |
Nov 03, 2014 | 11.33 | 11.44 | 11.30 | 11.38 | 1,980,759 | +0.07(+0.64%) |
Oct 31, 2014 | 11.18 | 11.31 | 11.12 | 11.30 | 1,377,787 | +0.15(+1.36%) |
Oct 30, 2014 | 11.07 | 11.15 | 11.02 | 11.15 | 1,560,861 | +0.04(+0.32%) |
Oct 29, 2014 | 11.05 | 11.18 | 11.01 | 11.12 | 1,481,878 | +0.02(+0.20%) |
Oct 28, 2014 | 11.24 | 11.35 | 11.02 | 11.10 | 3,081,696 | -0.20(-1.79%) |
Oct 27, 2014 | 11.21 | 11.22 | 11.22 | 11.30 | 1,476,623 | +0.08(+0.71%) |
Oct 24, 2014 | 11.17 | 11.27 | 11.15 | 11.22 | 1,196,778 | +0.01(+0.13%) |
Oct 23, 2014 | 11.19 | 11.24 | 11.10 | 11.20 | 2,407,154 | +0.09(+0.84%) |
Oct 22, 2014 | 11.15 | 11.22 | 11.07 | 11.11 | 1,144,785 | -0.04(-0.39%) |
Oct 21, 2014 | 11.04 | 11.15 | 10.99 | 11.15 | 1,229,523 | +0.17(+1.51%) |
Oct 20, 2014 | 10.85 | 11.02 | 10.79 | 10.99 | 1,541,147 | +0.15(+1.40%) |
Oct 17, 2014 | 10.99 | 10.99 | 10.84 | 10.84 | 1,632,042 | -0.06(-0.59%) |
Oct 16, 2014 | 10.73 | 10.94 | 10.73 | 10.90 | 1,679,621 | +0.08(+0.73%) |
Oct 15, 2014 | 10.83 | 10.99 | 10.75 | 10.82 | 1,405,067 | -0.07(-0.66%) |
Oct 14, 2014 | 10.79 | 10.99 | 10.79 | 10.89 | 1,478,477 | +0.12(+1.14%) |
Oct 13, 2014 | 10.78 | 10.90 | 10.71 | 10.77 | 899,588 | +0.02(+0.20%) |
Oct 10, 2014 | 10.74 | 10.90 | 10.71 | 10.75 | 975,365 | -0.01(-0.13%) |
Oct 09, 2014 | 10.71 | 10.92 | 10.69 | 10.76 | 1,550,613 | -0.01(-0.07%) |
Oct 08, 2014 | 10.55 | 10.77 | 10.53 | 10.77 | 1,468,411 | +0.21(+1.98%) |
Oct 07, 2014 | 10.59 | 10.66 | 10.53 | 10.56 | 1,099,290 | -0.04(-0.41%) |
Oct 06, 2014 | 10.53 | 10.68 | 10.50 | 10.61 | 1,143,988 | +0.08(+0.75%) |
Oct 03, 2014 | 10.51 | 10.55 | 10.44 | 10.53 | 1,117,497 | +0.08(+0.76%) |
Oct 02, 2014 | 10.55 | 10.59 | 10.40 | 10.45 | 1,108,845 | -0.14(-1.29%) |