Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.10 | 10.71 | 10.71 | 10.71 | 17,832,512 | -0.33(-3.01%) |
Dec 30, 2014 | 11.13 | 11.16 | 11.02 | 11.04 | 13,916,577 | -0.17(-1.53%) |
Dec 29, 2014 | 11.14 | 11.26 | 11.12 | 11.21 | 6,977,090 | +0.04(+0.36%) |
Dec 26, 2014 | 11.15 | 11.24 | 11.15 | 11.17 | 10,108,119 | +0.10(+0.89%) |
Dec 24, 2014 | 11.12 | 11.08 | 11.08 | 11.08 | 4,918,118 | -0.00(-0.01%) |
Dec 23, 2014 | 11.14 | 11.15 | 11.03 | 11.08 | 13,013,337 | +0.06(+0.55%) |
Dec 22, 2014 | 10.91 | 11.03 | 10.87 | 11.02 | 12,077,087 | +0.13(+1.22%) |
Dec 19, 2014 | 10.87 | 11.01 | 10.75 | 10.88 | 26,628,390 | +0.14(+1.29%) |
Dec 18, 2014 | 10.45 | 10.75 | 10.32 | 10.74 | 35,221,140 | +0.71(+7.13%) |
Dec 17, 2014 | 9.526 | 10.08 | 9.502 | 10.03 | 32,757,488 | +0.57(+6.06%) |
Dec 16, 2014 | 9.543 | 10.10 | 9.441 | 9.456 | 36,902,812 | -0.22(-2.23%) |
Dec 15, 2014 | 10.06 | 10.13 | 9.574 | 9.672 | 28,686,470 | -0.22(-2.24%) |
Dec 12, 2014 | 10.16 | 10.34 | 9.887 | 9.893 | 21,828,420 | -0.49(-4.75%) |
Dec 11, 2014 | 10.35 | 10.70 | 10.32 | 10.39 | 19,849,484 | +0.14(+1.38%) |
Dec 10, 2014 | 10.67 | 10.68 | 10.21 | 10.25 | 23,264,370 | -0.51(-4.73%) |
Dec 09, 2014 | 10.43 | 10.78 | 10.35 | 10.75 | 24,471,338 | -0.03(-0.30%) |
Dec 08, 2014 | 10.93 | 11.02 | 10.68 | 10.79 | 16,222,608 | -0.21(-1.95%) |
Dec 05, 2014 | 10.99 | 11.04 | 10.94 | 11.00 | 12,108,760 | +0.05(+0.44%) |
Dec 04, 2014 | 10.93 | 11.04 | 10.80 | 10.95 | 14,174,605 | -0.04(-0.39%) |
Dec 03, 2014 | 10.89 | 11.02 | 10.86 | 10.99 | 12,389,088 | +0.14(+1.28%) |
Dec 02, 2014 | 10.66 | 10.90 | 10.66 | 10.86 | 14,982,430 | +0.19(+1.78%) |
Dec 01, 2014 | 10.76 | 10.78 | 10.60 | 10.67 | 18,347,514 | -0.22(-2.04%) |
Nov 28, 2014 | 10.93 | 10.99 | 10.84 | 10.89 | 10,932,473 | -0.07(-0.66%) |
Nov 26, 2014 | 10.90 | 10.96 | 10.96 | 10.96 | 8,752,814 | +0.07(+0.67%) |
Nov 25, 2014 | 10.94 | 10.98 | 10.83 | 10.89 | 15,054,406 | -0.01(-0.09%) |
Nov 24, 2014 | 10.89 | 10.92 | 10.85 | 10.90 | 8,889,164 | +0.08(+0.78%) |
Nov 21, 2014 | 10.96 | 10.97 | 10.70 | 10.81 | 21,274,438 | +0.18(+1.69%) |
Nov 20, 2014 | 10.43 | 10.65 | 10.42 | 10.63 | 11,376,033 | +0.05(+0.52%) |
Nov 19, 2014 | 10.59 | 10.63 | 10.44 | 10.58 | 16,078,172 | -0.05(-0.51%) |
Nov 18, 2014 | 10.46 | 10.69 | 10.46 | 10.63 | 12,155,081 | +0.18(+1.71%) |
Nov 17, 2014 | 10.37 | 10.48 | 10.34 | 10.45 | 11,568,770 | +0.02(+0.19%) |
Nov 14, 2014 | 10.41 | 10.47 | 10.35 | 10.43 | 9,651,336 | +0.01(+0.11%) |
Nov 13, 2014 | 10.42 | 10.52 | 10.28 | 10.42 | 15,427,326 | +0.03(+0.30%) |
Nov 12, 2014 | 10.30 | 10.43 | 10.29 | 10.39 | 11,231,845 | -0.03(-0.29%) |
Nov 11, 2014 | 10.41 | 10.45 | 10.35 | 10.42 | 6,893,463 | +0.03(+0.30%) |
Nov 10, 2014 | 10.31 | 10.40 | 10.27 | 10.39 | 10,948,285 | +0.09(+0.84%) |
Nov 07, 2014 | 10.27 | 10.34 | 10.19 | 10.31 | 13,759,921 | +0.03(+0.27%) |
Nov 06, 2014 | 10.16 | 10.29 | 10.04 | 10.28 | 17,810,768 | +0.13(+1.26%) |
Nov 05, 2014 | 10.18 | 10.19 | 10.02 | 10.15 | 16,697,072 | +0.18(+1.81%) |
Nov 04, 2014 | 9.981 | 10.04 | 9.813 | 9.969 | 18,931,436 | -0.10(-0.96%) |
Nov 03, 2014 | 10.08 | 10.17 | 9.998 | 10.07 | 15,388,323 | +0.02(+0.16%) |
Oct 31, 2014 | 10.07 | 10.07 | 9.923 | 10.05 | 22,375,852 | +0.32(+3.30%) |
Oct 30, 2014 | 9.453 | 9.801 | 9.438 | 9.729 | 31,584,780 | +0.18(+1.94%) |
Oct 29, 2014 | 9.598 | 9.618 | 9.343 | 9.545 | 24,193,092 | -0.03(-0.26%) |
Oct 28, 2014 | 9.357 | 9.582 | 9.344 | 9.570 | 18,059,436 | +0.31(+3.33%) |
Oct 27, 2014 | 9.203 | 9.293 | 9.293 | 9.261 | 21,003,396 | -0.03(-0.35%) |
Oct 24, 2014 | 9.132 | 9.307 | 9.035 | 9.293 | 16,104,756 | +0.19(+2.11%) |
Oct 23, 2014 | 9.053 | 9.259 | 9.015 | 9.101 | 23,519,810 | +0.31(+3.51%) |
Oct 22, 2014 | 9.033 | 9.093 | 8.778 | 8.793 | 25,626,812 | -0.19(-2.09%) |
Oct 21, 2014 | 8.662 | 8.995 | 8.634 | 8.980 | 33,080,336 | +0.50(+5.91%) |
Oct 20, 2014 | 8.193 | 8.493 | 8.181 | 8.479 | 19,334,828 | +0.23(+2.83%) |
Oct 17, 2014 | 8.232 | 8.402 | 8.129 | 8.246 | 40,125,652 | +0.30(+3.76%) |
Oct 16, 2014 | 7.545 | 8.120 | 7.523 | 7.947 | 57,936,492 | -0.00(-0.06%) |
Oct 15, 2014 | 7.816 | 8.035 | 7.388 | 7.952 | 65,355,100 | -0.20(-2.44%) |
Oct 14, 2014 | 8.238 | 8.416 | 8.057 | 8.151 | 37,916,176 | +0.04(+0.52%) |
Oct 13, 2014 | 8.509 | 8.611 | 8.092 | 8.109 | 32,468,754 | -0.42(-4.93%) |
Oct 10, 2014 | 8.827 | 8.956 | 8.525 | 8.529 | 42,629,968 | -0.30(-3.40%) |
Oct 09, 2014 | 9.346 | 9.384 | 8.814 | 8.830 | 37,181,168 | -0.57(-6.07%) |
Oct 08, 2014 | 8.937 | 9.430 | 8.799 | 9.400 | 35,399,800 | +0.47(+5.25%) |
Oct 07, 2014 | 9.217 | 9.277 | 8.926 | 8.931 | 25,617,252 | -0.43(-4.57%) |
Oct 06, 2014 | 9.508 | 9.549 | 9.260 | 9.358 | 23,418,054 | -0.03(-0.37%) |
Oct 03, 2014 | 9.277 | 9.450 | 9.194 | 9.393 | 26,128,628 | +0.30(+3.31%) |
Oct 02, 2014 | 9.071 | 9.189 | 8.814 | 9.091 | 27,113,638 | -0.01(-0.06%) |