Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.34 | 11.23 | 11.23 | 11.23 | 2,284,971 | -0.08(-0.69%) |
Dec 30, 2014 | 11.32 | 11.38 | 11.27 | 11.31 | 1,383,367 | -0.04(-0.37%) |
Dec 29, 2014 | 11.34 | 11.44 | 11.29 | 11.35 | 2,065,593 | +0.00(+0.03%) |
Dec 26, 2014 | 11.35 | 11.40 | 11.33 | 11.34 | 1,260,326 | +0.00(+0.00%) |
Dec 24, 2014 | 11.31 | 11.34 | 11.34 | 11.34 | 620,312 | +0.03(+0.29%) |
Dec 23, 2014 | 11.30 | 11.48 | 11.29 | 11.31 | 3,096,057 | +0.05(+0.43%) |
Dec 22, 2014 | 11.21 | 11.34 | 11.16 | 11.26 | 2,283,676 | +0.05(+0.43%) |
Dec 19, 2014 | 11.00 | 11.35 | 10.83 | 11.22 | 4,116,075 | -0.03(-0.26%) |
Dec 18, 2014 | 11.24 | 11.25 | 11.03 | 11.24 | 3,128,358 | +0.09(+0.78%) |
Dec 17, 2014 | 10.88 | 11.20 | 10.80 | 11.16 | 2,785,720 | +0.29(+2.69%) |
Dec 16, 2014 | 10.89 | 11.03 | 10.81 | 10.87 | 3,002,070 | -0.11(-1.02%) |
Dec 15, 2014 | 11.02 | 11.16 | 10.92 | 10.98 | 2,972,677 | -0.04(-0.32%) |
Dec 12, 2014 | 10.96 | 11.07 | 10.85 | 11.01 | 3,485,442 | +0.02(+0.15%) |
Dec 11, 2014 | 10.99 | 11.05 | 10.93 | 11.00 | 6,446,470 | +0.06(+0.53%) |
Dec 10, 2014 | 11.06 | 11.17 | 10.90 | 10.94 | 3,255,607 | -0.16(-1.48%) |
Dec 09, 2014 | 10.98 | 11.11 | 10.93 | 11.10 | 6,211,907 | -0.01(-0.06%) |
Dec 08, 2014 | 11.12 | 11.25 | 11.04 | 11.11 | 4,111,528 | -0.05(-0.43%) |
Dec 05, 2014 | 11.08 | 11.16 | 11.02 | 11.16 | 7,562,994 | +0.14(+1.23%) |
Dec 04, 2014 | 10.98 | 11.13 | 10.98 | 11.02 | 3,143,612 | -0.04(-0.35%) |
Dec 03, 2014 | 10.96 | 11.11 | 10.96 | 11.06 | 4,284,743 | +0.02(+0.15%) |
Dec 02, 2014 | 11.02 | 11.11 | 10.95 | 11.04 | 4,103,044 | +0.11(+1.00%) |
Dec 01, 2014 | 10.98 | 11.06 | 10.89 | 10.94 | 4,499,560 | -0.21(-1.85%) |
Nov 28, 2014 | 11.12 | 11.23 | 11.10 | 11.14 | 817,071 | +0.04(+0.32%) |
Nov 26, 2014 | 11.16 | 11.11 | 11.11 | 11.11 | 1,285,051 | -0.06(-0.55%) |
Nov 25, 2014 | 11.09 | 11.17 | 11.05 | 11.17 | 3,218,206 | +0.07(+0.64%) |
Nov 24, 2014 | 11.03 | 11.14 | 11.03 | 11.10 | 3,404,762 | +0.09(+0.79%) |
Nov 21, 2014 | 11.16 | 11.19 | 11.01 | 11.01 | 2,902,024 | -0.03(-0.26%) |
Nov 20, 2014 | 10.97 | 11.21 | 10.94 | 11.04 | 3,236,576 | +0.04(+0.41%) |
Nov 19, 2014 | 11.04 | 11.09 | 10.97 | 10.99 | 2,035,482 | -0.01(-0.09%) |
Nov 18, 2014 | 11.02 | 11.09 | 10.93 | 11.00 | 2,642,399 | -0.02(-0.18%) |
Nov 17, 2014 | 11.01 | 11.06 | 10.95 | 11.02 | 1,920,477 | -0.03(-0.23%) |
Nov 14, 2014 | 10.87 | 11.05 | 10.80 | 11.05 | 3,116,216 | +0.20(+1.84%) |
Nov 13, 2014 | 10.83 | 10.92 | 10.75 | 10.85 | 2,222,334 | +0.03(+0.27%) |
Nov 12, 2014 | 10.61 | 10.96 | 10.56 | 10.82 | 4,044,060 | +0.20(+1.91%) |
Nov 11, 2014 | 10.70 | 10.74 | 10.61 | 10.62 | 2,276,264 | -0.10(-0.90%) |
Nov 10, 2014 | 10.62 | 10.72 | 10.60 | 10.71 | 2,543,864 | +0.09(+0.88%) |
Nov 07, 2014 | 10.69 | 10.72 | 10.61 | 10.62 | 3,188,909 | -0.06(-0.57%) |
Nov 06, 2014 | 10.60 | 10.69 | 10.51 | 10.68 | 5,578,633 | +0.14(+1.31%) |
Nov 05, 2014 | 10.29 | 10.78 | 10.24 | 10.54 | 11,070,620 | +0.84(+8.61%) |
Nov 04, 2014 | 9.752 | 9.836 | 9.691 | 9.707 | 5,130,507 | -0.08(-0.79%) |
Nov 03, 2014 | 9.752 | 9.952 | 9.752 | 9.785 | 4,137,506 | +0.02(+0.23%) |
Oct 31, 2014 | 9.733 | 9.804 | 9.701 | 9.762 | 2,487,113 | +0.11(+1.10%) |
Oct 30, 2014 | 9.550 | 9.685 | 9.473 | 9.656 | 1,296,241 | +0.02(+0.17%) |
Oct 29, 2014 | 9.640 | 9.695 | 9.502 | 9.640 | 5,287,282 | -0.00(-0.03%) |
Oct 28, 2014 | 9.518 | 9.714 | 9.505 | 9.643 | 5,194,772 | +0.16(+1.73%) |
Oct 27, 2014 | 9.354 | 9.492 | 9.421 | 9.479 | 2,886,005 | +0.06(+0.61%) |
Oct 24, 2014 | 9.389 | 9.463 | 9.341 | 9.421 | 1,526,216 | +0.04(+0.38%) |
Oct 23, 2014 | 9.341 | 9.418 | 9.257 | 9.386 | 2,420,845 | +0.18(+1.92%) |
Oct 22, 2014 | 9.341 | 9.415 | 9.209 | 9.209 | 2,034,667 | -0.13(-1.41%) |
Oct 21, 2014 | 9.203 | 9.373 | 9.199 | 9.341 | 2,988,909 | +0.18(+2.00%) |
Oct 20, 2014 | 9.029 | 9.180 | 9.026 | 9.158 | 2,076,652 | +0.08(+0.85%) |
Oct 17, 2014 | 8.833 | 9.145 | 8.775 | 9.080 | 4,908,540 | +0.36(+4.17%) |
Oct 16, 2014 | 8.441 | 8.839 | 8.431 | 8.717 | 5,871,686 | +0.14(+1.61%) |
Oct 15, 2014 | 8.479 | 8.643 | 8.344 | 8.579 | 4,513,916 | +0.00(+0.00%) |
Oct 14, 2014 | 8.569 | 8.783 | 8.495 | 8.579 | 5,134,911 | +0.08(+0.91%) |
Oct 13, 2014 | 8.614 | 8.633 | 8.331 | 8.502 | 8,399,245 | -0.15(-1.71%) |
Oct 10, 2014 | 8.801 | 8.862 | 8.646 | 8.650 | 2,866,294 | -0.18(-2.00%) |
Oct 09, 2014 | 8.984 | 8.997 | 8.791 | 8.826 | 2,251,512 | -0.16(-1.75%) |
Oct 08, 2014 | 8.804 | 9.021 | 8.772 | 8.984 | 2,173,896 | +0.18(+2.01%) |
Oct 07, 2014 | 8.994 | 8.994 | 8.801 | 8.807 | 2,026,740 | -0.22(-2.42%) |
Oct 06, 2014 | 9.068 | 9.116 | 9.000 | 9.026 | 1,475,632 | -0.02(-0.21%) |
Oct 03, 2014 | 9.061 | 9.129 | 9.006 | 9.045 | 3,852,431 | +0.05(+0.54%) |
Oct 02, 2014 | 8.875 | 9.013 | 8.733 | 8.997 | 3,965,467 | +0.08(+0.94%) |