Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.18 | 10.93 | 10.93 | 10.93 | 208,373 | -0.16(-1.46%) |
Dec 30, 2014 | 11.13 | 11.15 | 11.06 | 11.10 | 181,924 | +0.00(+0.00%) |
Dec 29, 2014 | 11.20 | 11.22 | 11.06 | 11.10 | 208,575 | -0.06(-0.53%) |
Dec 26, 2014 | 11.25 | 11.28 | 11.10 | 11.16 | 115,134 | -0.03(-0.26%) |
Dec 24, 2014 | 11.24 | 11.18 | 11.18 | 11.18 | 32,558 | -0.02(-0.18%) |
Dec 23, 2014 | 11.14 | 11.24 | 11.14 | 11.20 | 138,957 | +0.06(+0.57%) |
Dec 22, 2014 | 11.20 | 11.24 | 11.11 | 11.14 | 131,607 | -0.09(-0.79%) |
Dec 19, 2014 | 11.27 | 11.31 | 11.18 | 11.23 | 195,421 | -0.03(-0.31%) |
Dec 18, 2014 | 11.29 | 11.34 | 11.16 | 11.26 | 181,085 | +0.10(+0.92%) |
Dec 17, 2014 | 11.11 | 11.39 | 11.09 | 11.16 | 178,885 | +0.06(+0.53%) |
Dec 16, 2014 | 11.13 | 11.21 | 11.09 | 11.10 | 148,990 | -0.03(-0.31%) |
Dec 15, 2014 | 11.22 | 11.22 | 11.06 | 11.14 | 217,416 | +0.03(+0.26%) |
Dec 12, 2014 | 11.13 | 11.28 | 11.10 | 11.11 | 121,458 | -0.12(-1.09%) |
Dec 11, 2014 | 11.09 | 11.29 | 11.08 | 11.23 | 93,970 | +0.08(+0.74%) |
Dec 10, 2014 | 11.27 | 11.32 | 11.14 | 11.15 | 143,345 | -0.05(-0.44%) |
Dec 09, 2014 | 11.18 | 11.25 | 11.12 | 11.20 | 130,476 | +0.02(+0.22%) |
Dec 08, 2014 | 11.39 | 11.39 | 11.09 | 11.17 | 214,139 | -0.10(-0.91%) |
Dec 05, 2014 | 11.43 | 11.49 | 11.27 | 11.27 | 233,133 | -0.21(-1.83%) |
Dec 04, 2014 | 11.55 | 11.59 | 11.48 | 11.48 | 152,185 | -0.05(-0.42%) |
Dec 03, 2014 | 11.55 | 11.59 | 11.50 | 11.53 | 160,576 | -0.03(-0.25%) |
Dec 02, 2014 | 11.54 | 11.56 | 11.42 | 11.56 | 163,127 | +0.00(+0.00%) |
Dec 01, 2014 | 11.47 | 11.57 | 11.38 | 11.56 | 158,781 | +0.02(+0.17%) |
Nov 28, 2014 | 11.46 | 11.55 | 11.43 | 11.54 | 41,355 | +0.10(+0.90%) |
Nov 26, 2014 | 11.38 | 11.44 | 11.44 | 11.44 | 123,766 | +0.10(+0.90%) |
Nov 25, 2014 | 11.34 | 11.34 | 11.29 | 11.34 | 95,824 | +0.03(+0.26%) |
Nov 24, 2014 | 11.27 | 11.35 | 11.27 | 11.31 | 113,836 | +0.01(+0.09%) |
Nov 21, 2014 | 11.42 | 11.42 | 11.29 | 11.30 | 124,616 | -0.03(-0.30%) |
Nov 20, 2014 | 11.32 | 11.40 | 11.29 | 11.33 | 230,729 | +0.01(+0.13%) |
Nov 19, 2014 | 11.41 | 11.41 | 11.27 | 11.32 | 167,682 | -0.08(-0.69%) |
Nov 18, 2014 | 11.34 | 11.46 | 11.30 | 11.40 | 144,623 | +0.05(+0.43%) |
Nov 17, 2014 | 11.28 | 11.35 | 11.22 | 11.35 | 175,591 | +0.06(+0.56%) |
Nov 14, 2014 | 11.21 | 11.32 | 11.21 | 11.28 | 129,866 | +0.06(+0.56%) |
Nov 13, 2014 | 11.22 | 11.23 | 11.17 | 11.22 | 127,879 | +0.01(+0.13%) |
Nov 12, 2014 | 11.17 | 11.22 | 11.16 | 11.21 | 67,239 | +0.05(+0.43%) |
Nov 11, 2014 | 11.16 | 11.23 | 11.14 | 11.16 | 152,644 | +0.01(+0.09%) |
Nov 10, 2014 | 11.15 | 11.17 | 11.14 | 11.15 | 70,891 | +0.01(+0.09%) |
Nov 07, 2014 | 11.14 | 11.18 | 11.13 | 11.14 | 136,860 | -0.00(-0.04%) |
Nov 06, 2014 | 11.12 | 11.15 | 11.12 | 11.14 | 125,934 | +0.03(+0.26%) |
Nov 05, 2014 | 11.11 | 11.13 | 11.09 | 11.11 | 109,339 | +0.03(+0.31%) |
Nov 04, 2014 | 11.12 | 11.12 | 11.05 | 11.08 | 95,844 | -0.03(-0.31%) |
Nov 03, 2014 | 11.09 | 11.12 | 11.09 | 11.11 | 131,151 | +0.02(+0.20%) |
Oct 31, 2014 | 11.08 | 11.10 | 10.98 | 11.09 | 189,559 | +0.08(+0.68%) |
Oct 30, 2014 | 11.10 | 11.10 | 10.99 | 11.02 | 188,313 | -0.06(-0.53%) |
Oct 29, 2014 | 11.06 | 11.07 | 11.06 | 11.07 | 119,309 | -0.00(-0.04%) |
Oct 28, 2014 | 11.08 | 11.08 | 11.04 | 11.08 | 81,552 | +0.03(+0.31%) |
Oct 27, 2014 | 11.07 | 11.09 | 11.06 | 11.05 | 96,102 | -0.01(-0.13%) |
Oct 24, 2014 | 11.08 | 11.08 | 11.03 | 11.06 | 115,143 | -0.00(-0.04%) |
Oct 23, 2014 | 11.09 | 11.09 | 11.02 | 11.07 | 137,419 | +0.05(+0.44%) |
Oct 22, 2014 | 11.10 | 11.10 | 11.01 | 11.02 | 145,751 | -0.03(-0.26%) |
Oct 21, 2014 | 11.02 | 11.05 | 10.96 | 11.05 | 215,818 | +0.04(+0.35%) |
Oct 20, 2014 | 11.04 | 11.04 | 10.97 | 11.01 | 127,273 | -0.01(-0.09%) |
Oct 17, 2014 | 10.93 | 11.05 | 10.93 | 11.02 | 132,178 | +0.12(+1.06%) |
Oct 16, 2014 | 10.74 | 10.91 | 10.73 | 10.90 | 118,883 | +0.14(+1.34%) |
Oct 15, 2014 | 10.74 | 10.85 | 10.65 | 10.76 | 219,977 | -0.09(-0.84%) |
Oct 14, 2014 | 10.93 | 10.95 | 10.78 | 10.85 | 124,709 | -0.01(-0.09%) |
Oct 13, 2014 | 10.93 | 10.97 | 10.85 | 10.86 | 102,588 | -0.08(-0.70%) |
Oct 10, 2014 | 10.95 | 11.01 | 10.91 | 10.94 | 109,710 | -0.06(-0.57%) |
Oct 09, 2014 | 11.04 | 11.06 | 10.97 | 11.00 | 88,281 | -0.01(-0.09%) |
Oct 08, 2014 | 11.01 | 11.03 | 10.98 | 11.01 | 106,610 | +0.03(+0.31%) |
Oct 07, 2014 | 10.92 | 10.99 | 10.91 | 10.97 | 82,879 | +0.07(+0.62%) |
Oct 06, 2014 | 10.95 | 10.98 | 10.89 | 10.91 | 100,055 | +0.00(+0.00%) |
Oct 03, 2014 | 10.93 | 10.96 | 10.90 | 10.91 | 83,674 | -0.03(-0.26%) |
Oct 02, 2014 | 10.94 | 10.95 | 10.87 | 10.94 | 95,220 | -0.00(-0.04%) |