Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.86 | 11.79 | 11.79 | 11.79 | 4,764,777 | -0.07(-0.56%) |
Dec 30, 2014 | 11.86 | 11.89 | 11.83 | 11.85 | 2,871,623 | -0.02(-0.17%) |
Dec 29, 2014 | 11.88 | 11.95 | 11.86 | 11.87 | 2,945,470 | -0.03(-0.28%) |
Dec 26, 2014 | 11.91 | 11.99 | 11.90 | 11.90 | 2,186,879 | +0.01(+0.11%) |
Dec 24, 2014 | 11.92 | 11.89 | 11.89 | 11.89 | 1,539,578 | -0.03(-0.28%) |
Dec 23, 2014 | 11.94 | 12.00 | 11.89 | 11.92 | 3,605,334 | +0.05(+0.39%) |
Dec 22, 2014 | 11.85 | 11.92 | 11.82 | 11.88 | 3,561,911 | +0.03(+0.28%) |
Dec 19, 2014 | 11.73 | 11.88 | 11.68 | 11.84 | 11,177,161 | +0.14(+1.24%) |
Dec 18, 2014 | 11.67 | 11.70 | 11.50 | 11.70 | 6,299,600 | +0.20(+1.77%) |
Dec 17, 2014 | 11.17 | 11.54 | 11.16 | 11.50 | 8,348,416 | +0.34(+3.07%) |
Dec 16, 2014 | 11.21 | 11.36 | 11.15 | 11.15 | 9,527,769 | -0.09(-0.76%) |
Dec 15, 2014 | 11.27 | 11.34 | 11.17 | 11.24 | 10,539,408 | +0.04(+0.35%) |
Dec 12, 2014 | 11.45 | 11.58 | 11.20 | 11.20 | 10,477,769 | -0.42(-3.60%) |
Dec 11, 2014 | 11.71 | 11.99 | 11.57 | 11.62 | 11,374,680 | -0.05(-0.45%) |
Dec 10, 2014 | 11.98 | 11.99 | 11.64 | 11.67 | 9,417,577 | -0.31(-2.62%) |
Dec 09, 2014 | 11.83 | 11.99 | 11.77 | 11.98 | 9,483,230 | +0.05(+0.38%) |
Dec 08, 2014 | 12.04 | 12.15 | 11.91 | 11.94 | 5,959,248 | -0.15(-1.24%) |
Dec 05, 2014 | 12.07 | 12.16 | 12.05 | 12.09 | 5,170,230 | +0.02(+0.16%) |
Dec 04, 2014 | 12.08 | 12.11 | 12.03 | 12.07 | 5,736,828 | -0.01(-0.05%) |
Dec 03, 2014 | 11.97 | 12.08 | 11.94 | 12.07 | 7,829,770 | +0.13(+1.09%) |
Dec 02, 2014 | 11.91 | 11.99 | 11.89 | 11.94 | 7,636,007 | +0.08(+0.72%) |
Dec 01, 2014 | 12.11 | 12.11 | 11.86 | 11.86 | 7,873,960 | -0.28(-2.31%) |
Nov 28, 2014 | 12.02 | 12.19 | 11.96 | 12.14 | 5,662,833 | +0.20(+1.64%) |
Nov 26, 2014 | 11.94 | 11.94 | 11.94 | 11.94 | 3,711,601 | -0.01(-0.06%) |
Nov 25, 2014 | 11.93 | 12.04 | 11.91 | 11.95 | 7,596,327 | +0.04(+0.33%) |
Nov 24, 2014 | 11.98 | 11.99 | 11.88 | 11.91 | 7,511,467 | +0.00(+0.00%) |
Nov 21, 2014 | 12.02 | 12.06 | 11.87 | 11.91 | 8,137,479 | -0.03(-0.27%) |
Nov 20, 2014 | 11.88 | 12.04 | 11.87 | 11.94 | 7,086,457 | +0.05(+0.38%) |
Nov 19, 2014 | 11.86 | 12.04 | 11.81 | 11.90 | 11,415,659 | +0.05(+0.44%) |
Nov 18, 2014 | 11.91 | 12.02 | 11.84 | 11.85 | 7,931,659 | -0.05(-0.39%) |
Nov 17, 2014 | 11.81 | 11.91 | 11.73 | 11.89 | 7,355,356 | +0.06(+0.50%) |
Nov 14, 2014 | 11.83 | 11.88 | 11.79 | 11.83 | 8,195,073 | -0.01(-0.11%) |
Nov 13, 2014 | 12.06 | 12.07 | 11.75 | 11.85 | 13,283,215 | -0.17(-1.41%) |
Nov 12, 2014 | 11.92 | 12.12 | 11.85 | 12.02 | 9,407,228 | +0.05(+0.44%) |
Nov 11, 2014 | 11.96 | 12.01 | 11.89 | 11.96 | 9,585,778 | +0.02(+0.16%) |
Nov 10, 2014 | 11.71 | 11.94 | 11.69 | 11.94 | 12,473,898 | +0.26(+2.24%) |
Nov 07, 2014 | 11.72 | 11.85 | 11.61 | 11.68 | 11,596,798 | -0.05(-0.39%) |
Nov 06, 2014 | 11.47 | 11.75 | 11.46 | 11.73 | 12,621,755 | +0.27(+2.34%) |
Nov 05, 2014 | 11.28 | 11.47 | 11.26 | 11.46 | 9,991,099 | +0.24(+2.10%) |
Nov 04, 2014 | 11.17 | 11.30 | 11.15 | 11.23 | 12,420,333 | +0.05(+0.47%) |
Nov 03, 2014 | 11.10 | 11.45 | 11.07 | 11.17 | 18,919,352 | +0.09(+0.83%) |
Oct 31, 2014 | 11.30 | 11.32 | 11.04 | 11.08 | 23,312,876 | +0.17(+1.56%) |
Oct 30, 2014 | 10.68 | 10.94 | 10.68 | 10.91 | 10,092,765 | +0.18(+1.64%) |
Oct 29, 2014 | 10.79 | 10.81 | 10.64 | 10.74 | 7,377,666 | -0.03(-0.30%) |
Oct 28, 2014 | 10.72 | 10.77 | 10.68 | 10.77 | 9,651,462 | +0.08(+0.79%) |
Oct 27, 2014 | 10.77 | 10.76 | 10.76 | 10.68 | 4,764,536 | -0.08(-0.73%) |
Oct 24, 2014 | 10.71 | 10.77 | 10.66 | 10.76 | 5,543,778 | +0.04(+0.37%) |
Oct 23, 2014 | 10.69 | 10.77 | 10.68 | 10.72 | 9,905,299 | +0.12(+1.17%) |
Oct 22, 2014 | 10.81 | 10.87 | 10.59 | 10.60 | 10,436,091 | -0.22(-1.99%) |
Oct 21, 2014 | 10.59 | 10.82 | 10.56 | 10.81 | 8,829,241 | +0.26(+2.48%) |
Oct 20, 2014 | 10.35 | 10.56 | 10.33 | 10.55 | 8,888,619 | +0.16(+1.51%) |
Oct 17, 2014 | 10.43 | 10.54 | 10.30 | 10.40 | 6,168,865 | +0.05(+0.44%) |
Oct 16, 2014 | 10.16 | 10.37 | 10.16 | 10.35 | 7,850,367 | +0.00(+0.00%) |
Oct 15, 2014 | 10.10 | 10.40 | 10.01 | 10.35 | 10,837,058 | +0.08(+0.83%) |
Oct 14, 2014 | 10.19 | 10.38 | 10.11 | 10.27 | 7,741,977 | +0.14(+1.42%) |
Oct 13, 2014 | 10.23 | 10.30 | 10.08 | 10.12 | 8,056,303 | -0.12(-1.15%) |
Oct 10, 2014 | 10.32 | 10.75 | 10.22 | 10.24 | 9,930,149 | -0.09(-0.89%) |
Oct 09, 2014 | 10.67 | 10.67 | 10.29 | 10.33 | 7,929,928 | -0.34(-3.18%) |
Oct 08, 2014 | 10.44 | 10.68 | 10.41 | 10.67 | 8,080,127 | +0.22(+2.13%) |
Oct 07, 2014 | 10.56 | 10.60 | 10.44 | 10.45 | 10,485,397 | -0.17(-1.60%) |
Oct 06, 2014 | 10.62 | 10.76 | 10.58 | 10.62 | 6,213,886 | +0.01(+0.06%) |
Oct 03, 2014 | 10.59 | 10.62 | 10.54 | 10.61 | 6,340,970 | +0.10(+0.93%) |
Oct 02, 2014 | 10.37 | 10.53 | 10.30 | 10.51 | 9,447,298 | +0.10(+1.00%) |