Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.34 | 11.23 | 11.23 | 11.23 | 3,311,029 | -0.07(-0.65%) |
Dec 30, 2014 | 11.32 | 11.47 | 11.28 | 11.31 | 3,193,072 | -0.08(-0.71%) |
Dec 29, 2014 | 11.26 | 11.47 | 11.26 | 11.39 | 3,360,038 | +0.10(+0.92%) |
Dec 26, 2014 | 11.30 | 11.37 | 11.28 | 11.29 | 1,320,844 | +0.01(+0.13%) |
Dec 24, 2014 | 11.34 | 11.27 | 11.27 | 11.27 | 1,509,104 | -0.05(-0.42%) |
Dec 23, 2014 | 11.24 | 11.36 | 11.22 | 11.32 | 2,320,482 | +0.10(+0.89%) |
Dec 22, 2014 | 11.20 | 11.24 | 11.06 | 11.22 | 4,474,285 | +0.00(+0.03%) |
Dec 19, 2014 | 11.04 | 11.27 | 11.04 | 11.22 | 10,293,254 | +0.17(+1.57%) |
Dec 18, 2014 | 11.06 | 11.09 | 10.92 | 11.04 | 5,879,451 | +0.07(+0.61%) |
Dec 17, 2014 | 10.79 | 11.01 | 10.77 | 10.97 | 4,956,802 | +0.24(+2.21%) |
Dec 16, 2014 | 10.72 | 10.83 | 10.63 | 10.74 | 4,228,858 | +0.01(+0.14%) |
Dec 15, 2014 | 10.80 | 10.86 | 10.70 | 10.72 | 5,067,627 | -0.06(-0.55%) |
Dec 12, 2014 | 10.85 | 10.90 | 10.75 | 10.78 | 4,128,368 | -0.10(-0.88%) |
Dec 11, 2014 | 10.83 | 10.92 | 10.80 | 10.88 | 3,338,964 | +0.09(+0.82%) |
Dec 10, 2014 | 11.00 | 11.03 | 10.78 | 10.79 | 3,629,174 | -0.23(-2.08%) |
Dec 09, 2014 | 10.95 | 11.06 | 10.92 | 11.02 | 3,321,350 | +0.00(+0.00%) |
Dec 08, 2014 | 11.03 | 11.10 | 10.95 | 11.02 | 2,795,803 | -0.02(-0.17%) |
Dec 05, 2014 | 10.93 | 11.06 | 10.89 | 11.04 | 2,929,175 | +0.15(+1.36%) |
Dec 04, 2014 | 10.91 | 10.93 | 10.84 | 10.89 | 2,588,756 | -0.04(-0.37%) |
Dec 03, 2014 | 10.84 | 10.95 | 10.80 | 10.93 | 1,910,894 | +0.07(+0.61%) |
Dec 02, 2014 | 11.00 | 11.00 | 10.83 | 10.86 | 2,850,782 | +0.00(+0.00%) |
Dec 01, 2014 | 10.89 | 10.92 | 10.78 | 10.86 | 3,371,352 | -0.07(-0.68%) |
Nov 28, 2014 | 11.03 | 11.05 | 10.92 | 10.94 | 1,182,153 | -0.07(-0.67%) |
Nov 26, 2014 | 11.03 | 11.01 | 11.01 | 11.01 | 1,543,021 | -0.01(-0.13%) |
Nov 25, 2014 | 11.00 | 11.03 | 10.92 | 11.03 | 2,700,196 | +0.04(+0.34%) |
Nov 24, 2014 | 10.96 | 11.02 | 10.90 | 10.99 | 2,126,081 | +0.04(+0.41%) |
Nov 21, 2014 | 11.05 | 11.07 | 10.89 | 10.95 | 4,767,867 | -0.03(-0.24%) |
Nov 20, 2014 | 10.83 | 10.97 | 10.80 | 10.97 | 2,043,891 | +0.09(+0.78%) |
Nov 19, 2014 | 10.94 | 10.94 | 10.84 | 10.89 | 2,170,768 | -0.07(-0.64%) |
Nov 18, 2014 | 11.00 | 11.03 | 10.94 | 10.96 | 1,892,740 | -0.02(-0.17%) |
Nov 17, 2014 | 10.95 | 10.99 | 10.89 | 10.97 | 2,715,125 | +0.04(+0.34%) |
Nov 14, 2014 | 10.96 | 11.03 | 10.91 | 10.94 | 2,541,222 | -0.01(-0.10%) |
Nov 13, 2014 | 10.72 | 11.05 | 10.71 | 10.95 | 2,711,399 | -0.05(-0.47%) |
Nov 12, 2014 | 10.97 | 11.02 | 10.92 | 11.00 | 2,296,537 | +0.01(+0.10%) |
Nov 11, 2014 | 11.02 | 11.04 | 10.94 | 10.99 | 2,691,621 | -0.02(-0.20%) |
Nov 10, 2014 | 10.92 | 11.03 | 10.92 | 11.01 | 2,749,407 | +0.05(+0.44%) |
Nov 07, 2014 | 10.84 | 11.00 | 10.80 | 10.96 | 4,695,993 | +0.08(+0.71%) |
Nov 06, 2014 | 10.79 | 10.91 | 10.78 | 10.89 | 4,017,152 | +0.09(+0.82%) |
Nov 05, 2014 | 10.78 | 10.80 | 10.69 | 10.80 | 2,842,566 | +0.07(+0.69%) |
Nov 04, 2014 | 10.78 | 10.78 | 10.63 | 10.72 | 2,963,280 | -0.03(-0.28%) |
Nov 03, 2014 | 10.85 | 10.88 | 10.73 | 10.75 | 4,275,197 | -0.07(-0.62%) |
Oct 31, 2014 | 10.75 | 10.83 | 10.73 | 10.82 | 3,212,524 | +0.15(+1.39%) |
Oct 30, 2014 | 10.67 | 10.72 | 10.57 | 10.67 | 3,634,163 | +0.01(+0.07%) |
Oct 29, 2014 | 10.58 | 10.67 | 10.54 | 10.66 | 4,807,928 | +0.09(+0.80%) |
Oct 28, 2014 | 10.61 | 10.62 | 10.25 | 10.58 | 16,469,284 | +0.03(+0.28%) |
Oct 27, 2014 | 10.49 | 10.55 | 10.49 | 10.55 | 3,606,524 | +0.06(+0.56%) |
Oct 24, 2014 | 10.36 | 10.50 | 10.36 | 10.49 | 4,422,305 | +0.11(+1.06%) |
Oct 23, 2014 | 10.45 | 10.49 | 10.37 | 10.38 | 3,707,990 | +0.02(+0.21%) |
Oct 22, 2014 | 10.41 | 10.54 | 10.34 | 10.36 | 5,316,891 | -0.04(-0.35%) |
Oct 21, 2014 | 10.27 | 10.41 | 10.24 | 10.40 | 4,161,228 | +0.16(+1.57%) |
Oct 20, 2014 | 9.957 | 10.24 | 9.957 | 10.23 | 5,873,282 | +0.12(+1.23%) |
Oct 17, 2014 | 10.24 | 10.30 | 10.03 | 10.11 | 12,221,463 | -0.23(-2.19%) |
Oct 16, 2014 | 10.14 | 10.37 | 10.13 | 10.34 | 13,177,959 | +0.06(+0.57%) |
Oct 15, 2014 | 10.42 | 10.69 | 10.15 | 10.28 | 9,380,465 | -0.26(-2.43%) |
Oct 14, 2014 | 10.51 | 10.73 | 10.47 | 10.54 | 7,514,693 | +0.08(+0.77%) |
Oct 13, 2014 | 10.36 | 10.55 | 10.35 | 10.45 | 6,685,347 | +0.13(+1.28%) |
Oct 10, 2014 | 10.31 | 10.45 | 10.29 | 10.32 | 6,892,029 | +0.05(+0.50%) |
Oct 09, 2014 | 10.48 | 10.51 | 10.26 | 10.27 | 5,685,567 | -0.20(-1.96%) |
Oct 08, 2014 | 10.33 | 10.49 | 10.29 | 10.48 | 5,570,368 | +0.15(+1.49%) |
Oct 07, 2014 | 10.45 | 10.49 | 10.32 | 10.32 | 4,956,841 | -0.16(-1.54%) |
Oct 06, 2014 | 10.62 | 10.68 | 10.47 | 10.48 | 4,426,878 | -0.10(-0.90%) |
Oct 03, 2014 | 10.56 | 10.67 | 10.56 | 10.58 | 5,195,584 | -0.01(-0.07%) |
Oct 02, 2014 | 10.52 | 10.62 | 10.45 | 10.59 | 5,154,854 | +0.07(+0.70%) |