Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.34 | 13.29 | 13.29 | 13.29 | 2,148,765 | -0.03(-0.19%) |
Dec 30, 2014 | 13.34 | 13.41 | 13.26 | 13.31 | 847,677 | -0.05(-0.39%) |
Dec 29, 2014 | 13.22 | 13.50 | 13.18 | 13.36 | 1,441,226 | +0.18(+1.37%) |
Dec 26, 2014 | 13.30 | 13.44 | 13.18 | 13.18 | 844,524 | -0.04(-0.33%) |
Dec 24, 2014 | 13.35 | 13.23 | 13.23 | 13.23 | 927,241 | -0.09(-0.71%) |
Dec 23, 2014 | 13.23 | 13.40 | 13.18 | 13.32 | 1,948,318 | +0.18(+1.38%) |
Dec 22, 2014 | 13.13 | 13.42 | 13.00 | 13.14 | 2,618,404 | +0.04(+0.33%) |
Dec 19, 2014 | 12.78 | 13.60 | 12.69 | 13.10 | 14,705,175 | +1.10(+9.21%) |
Dec 18, 2014 | 12.09 | 12.20 | 11.83 | 11.99 | 5,491,099 | -0.01(-0.07%) |
Dec 17, 2014 | 11.94 | 12.21 | 11.80 | 12.00 | 4,066,934 | +0.10(+0.87%) |
Dec 16, 2014 | 11.95 | 12.22 | 11.87 | 11.90 | 3,173,438 | -0.09(-0.79%) |
Dec 15, 2014 | 11.78 | 12.05 | 11.67 | 11.99 | 3,988,318 | +0.23(+1.98%) |
Dec 12, 2014 | 11.49 | 11.85 | 11.45 | 11.76 | 3,587,579 | +0.18(+1.56%) |
Dec 11, 2014 | 11.48 | 11.79 | 11.47 | 11.58 | 2,988,278 | +0.21(+1.82%) |
Dec 10, 2014 | 11.41 | 11.60 | 11.31 | 11.37 | 2,389,024 | -0.04(-0.38%) |
Dec 09, 2014 | 11.34 | 11.55 | 11.28 | 11.41 | 2,541,545 | -0.02(-0.15%) |
Dec 08, 2014 | 11.62 | 11.66 | 11.36 | 11.43 | 1,484,762 | -0.22(-1.92%) |
Dec 05, 2014 | 11.63 | 11.71 | 11.50 | 11.66 | 1,581,037 | +0.05(+0.45%) |
Dec 04, 2014 | 11.79 | 11.82 | 11.57 | 11.60 | 1,688,419 | -0.18(-1.54%) |
Dec 03, 2014 | 11.71 | 12.13 | 11.66 | 11.79 | 2,981,773 | +0.09(+0.74%) |
Dec 02, 2014 | 11.81 | 11.92 | 11.69 | 11.70 | 1,239,655 | -0.08(-0.66%) |
Dec 01, 2014 | 11.85 | 11.91 | 11.69 | 11.78 | 2,689,044 | -0.13(-1.09%) |
Nov 28, 2014 | 11.88 | 12.10 | 11.82 | 11.91 | 974,264 | +0.04(+0.36%) |
Nov 26, 2014 | 12.04 | 11.86 | 11.86 | 11.86 | 1,305,091 | -0.15(-1.22%) |
Nov 25, 2014 | 12.23 | 12.30 | 11.89 | 12.01 | 1,869,122 | -0.22(-1.83%) |
Nov 24, 2014 | 11.84 | 12.23 | 11.84 | 12.23 | 2,742,607 | +0.41(+3.50%) |
Nov 21, 2014 | 12.10 | 12.16 | 11.80 | 11.82 | 2,429,703 | -0.12(-1.01%) |
Nov 20, 2014 | 11.72 | 12.30 | 11.67 | 11.94 | 4,266,795 | +0.27(+2.29%) |
Nov 19, 2014 | 11.77 | 11.79 | 11.59 | 11.67 | 1,258,261 | -0.01(-0.07%) |
Nov 18, 2014 | 11.72 | 11.79 | 11.61 | 11.68 | 1,412,805 | -0.03(-0.29%) |
Nov 17, 2014 | 11.85 | 11.99 | 11.69 | 11.72 | 1,622,431 | -0.15(-1.24%) |
Nov 14, 2014 | 11.59 | 11.88 | 11.59 | 11.86 | 1,312,942 | +0.27(+2.31%) |
Nov 13, 2014 | 11.66 | 11.77 | 11.50 | 11.60 | 1,235,840 | -0.06(-0.52%) |
Nov 12, 2014 | 11.66 | 11.72 | 11.48 | 11.66 | 2,299,463 | -0.02(-0.15%) |
Nov 11, 2014 | 11.50 | 11.68 | 11.47 | 11.67 | 1,243,261 | +0.16(+1.35%) |
Nov 10, 2014 | 11.40 | 11.59 | 11.39 | 11.52 | 2,644,593 | +0.13(+1.14%) |
Nov 07, 2014 | 11.41 | 11.41 | 11.21 | 11.39 | 1,630,899 | -0.03(-0.30%) |
Nov 06, 2014 | 11.20 | 11.50 | 11.16 | 11.42 | 2,276,303 | +0.24(+2.16%) |
Nov 05, 2014 | 11.19 | 11.24 | 11.13 | 11.18 | 1,361,366 | +0.03(+0.31%) |
Nov 04, 2014 | 11.11 | 11.16 | 11.02 | 11.15 | 1,492,231 | -0.01(-0.08%) |
Nov 03, 2014 | 11.13 | 11.18 | 11.03 | 11.16 | 2,799,129 | +0.03(+0.23%) |
Oct 31, 2014 | 11.10 | 11.21 | 11.06 | 11.13 | 1,288,801 | +0.15(+1.34%) |
Oct 30, 2014 | 10.83 | 11.02 | 10.80 | 10.98 | 898,803 | +0.09(+0.87%) |
Oct 29, 2014 | 11.10 | 11.16 | 10.79 | 10.89 | 1,635,104 | -0.14(-1.25%) |
Oct 28, 2014 | 10.77 | 11.03 | 10.63 | 11.03 | 1,731,476 | +0.28(+2.65%) |
Oct 27, 2014 | 10.70 | 10.76 | 10.75 | 10.74 | 1,419,494 | -0.01(-0.08%) |
Oct 24, 2014 | 10.74 | 10.80 | 10.60 | 10.75 | 1,268,997 | +0.00(+0.00%) |
Oct 23, 2014 | 10.66 | 10.87 | 10.66 | 10.75 | 2,335,067 | +0.19(+1.80%) |
Oct 22, 2014 | 10.85 | 10.99 | 10.53 | 10.56 | 2,503,917 | -0.28(-2.63%) |
Oct 21, 2014 | 10.89 | 10.96 | 10.83 | 10.85 | 2,054,674 | +0.01(+0.08%) |
Oct 20, 2014 | 10.48 | 10.86 | 10.44 | 10.84 | 3,471,335 | +0.32(+3.04%) |
Oct 17, 2014 | 10.65 | 10.68 | 10.44 | 10.52 | 3,084,746 | -0.04(-0.41%) |
Oct 16, 2014 | 10.30 | 10.68 | 10.30 | 10.56 | 3,271,849 | -0.02(-0.16%) |
Oct 15, 2014 | 10.30 | 10.66 | 10.17 | 10.58 | 3,124,579 | +0.17(+1.65%) |
Oct 14, 2014 | 10.47 | 10.62 | 10.32 | 10.41 | 3,246,468 | +0.06(+0.58%) |
Oct 13, 2014 | 10.30 | 10.49 | 10.29 | 10.35 | 3,677,829 | +0.04(+0.42%) |
Oct 10, 2014 | 10.16 | 10.42 | 10.11 | 10.30 | 3,387,376 | +0.12(+1.18%) |
Oct 09, 2014 | 10.29 | 10.35 | 10.10 | 10.18 | 2,362,844 | -0.11(-1.08%) |
Oct 08, 2014 | 10.17 | 10.34 | 10.04 | 10.29 | 2,970,283 | +0.15(+1.44%) |
Oct 07, 2014 | 10.42 | 10.42 | 10.12 | 10.15 | 2,356,608 | -0.37(-3.51%) |
Oct 06, 2014 | 10.44 | 10.56 | 10.35 | 10.52 | 3,408,561 | +0.17(+1.66%) |
Oct 03, 2014 | 10.33 | 10.69 | 10.32 | 10.35 | 5,761,398 | +0.11(+1.09%) |
Oct 02, 2014 | 10.07 | 10.25 | 9.805 | 10.23 | 4,615,424 | +0.21(+2.05%) |