Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.82 | 10.75 | 10.75 | 10.75 | 10,791,300 | -0.11(-1.01%) |
Dec 30, 2014 | 10.58 | 11.03 | 10.57 | 10.86 | 16,975,448 | +0.38(+3.63%) |
Dec 29, 2014 | 10.50 | 10.64 | 10.37 | 10.48 | 13,917,775 | -0.10(-0.95%) |
Dec 26, 2014 | 10.57 | 10.78 | 10.48 | 10.58 | 14,284,815 | +0.27(+2.62%) |
Dec 24, 2014 | 10.19 | 10.31 | 10.31 | 10.31 | 9,273,600 | +0.14(+1.38%) |
Dec 23, 2014 | 10.34 | 10.56 | 10.12 | 10.17 | 15,627,278 | -0.15(-1.45%) |
Dec 22, 2014 | 10.84 | 10.91 | 10.27 | 10.32 | 18,456,710 | -0.51(-4.71%) |
Dec 19, 2014 | 11.08 | 11.24 | 10.83 | 10.83 | 47,500,440 | -0.26(-2.34%) |
Dec 18, 2014 | 10.95 | 11.14 | 10.80 | 11.09 | 19,573,548 | +0.33(+3.07%) |
Dec 17, 2014 | 10.32 | 10.88 | 10.30 | 10.76 | 21,303,536 | +0.44(+4.26%) |
Dec 16, 2014 | 10.76 | 10.77 | 10.26 | 10.32 | 25,548,046 | -0.13(-1.24%) |
Dec 15, 2014 | 11.19 | 11.30 | 10.44 | 10.45 | 24,680,792 | -1.02(-8.89%) |
Dec 12, 2014 | 11.78 | 11.90 | 11.42 | 11.47 | 15,284,854 | -0.35(-2.96%) |
Dec 11, 2014 | 11.81 | 12.28 | 11.64 | 11.82 | 16,494,991 | -0.12(-1.01%) |
Dec 10, 2014 | 12.08 | 12.52 | 11.91 | 11.94 | 19,147,404 | -0.12(-1.00%) |
Dec 09, 2014 | 11.85 | 12.31 | 11.78 | 12.06 | 17,570,836 | +0.52(+4.51%) |
Dec 08, 2014 | 11.68 | 11.71 | 11.19 | 11.54 | 18,571,386 | -0.02(-0.17%) |
Dec 05, 2014 | 11.72 | 11.80 | 11.43 | 11.56 | 15,812,434 | -0.40(-3.34%) |
Dec 04, 2014 | 12.34 | 12.47 | 11.91 | 11.96 | 14,298,557 | -0.37(-3.00%) |
Dec 03, 2014 | 12.07 | 12.50 | 12.00 | 12.33 | 12,219,099 | +0.40(+3.35%) |
Dec 02, 2014 | 12.12 | 12.32 | 11.87 | 11.93 | 14,914,510 | -0.48(-3.87%) |
Dec 01, 2014 | 12.21 | 12.50 | 11.82 | 12.41 | 28,993,024 | +0.52(+4.37%) |
Nov 28, 2014 | 12.32 | 12.36 | 11.83 | 11.89 | 13,464,100 | -1.04(-8.04%) |
Nov 26, 2014 | 13.06 | 12.93 | 12.93 | 12.93 | 11,325,500 | +0.03(+0.23%) |
Nov 25, 2014 | 12.65 | 12.95 | 12.52 | 12.90 | 17,969,000 | +0.32(+2.54%) |
Nov 24, 2014 | 12.79 | 12.89 | 12.53 | 12.58 | 11,092,225 | -0.27(-2.10%) |
Nov 21, 2014 | 13.18 | 13.18 | 12.68 | 12.85 | 12,994,696 | +0.02(+0.16%) |
Nov 20, 2014 | 12.61 | 12.95 | 12.51 | 12.83 | 13,994,261 | +0.37(+2.97%) |
Nov 19, 2014 | 13.25 | 13.25 | 12.36 | 12.46 | 23,847,256 | -0.83(-6.25%) |
Nov 18, 2014 | 12.74 | 13.32 | 12.69 | 13.29 | 25,996,668 | +0.82(+6.58%) |
Nov 17, 2014 | 12.31 | 12.63 | 12.09 | 12.47 | 15,598,317 | +0.19(+1.55%) |
Nov 14, 2014 | 11.42 | 12.35 | 11.30 | 12.28 | 17,847,208 | +0.77(+6.69%) |
Nov 13, 2014 | 11.85 | 11.91 | 11.45 | 11.51 | 12,109,622 | -0.22(-1.88%) |
Nov 12, 2014 | 11.93 | 11.94 | 11.49 | 11.73 | 11,830,121 | +0.09(+0.77%) |
Nov 11, 2014 | 11.50 | 11.80 | 11.40 | 11.64 | 18,943,488 | +0.29(+2.56%) |
Nov 10, 2014 | 11.93 | 11.99 | 11.26 | 11.35 | 17,330,066 | -0.81(-6.66%) |
Nov 07, 2014 | 11.57 | 12.19 | 11.55 | 12.16 | 20,838,440 | +0.82(+7.23%) |
Nov 06, 2014 | 11.15 | 11.53 | 11.09 | 11.34 | 19,087,906 | +0.37(+3.37%) |
Nov 05, 2014 | 11.17 | 11.48 | 10.90 | 10.97 | 26,784,076 | -0.49(-4.28%) |
Nov 04, 2014 | 11.98 | 12.03 | 11.40 | 11.46 | 16,734,398 | -0.46(-3.86%) |
Nov 03, 2014 | 11.82 | 12.00 | 11.51 | 11.92 | 18,582,164 | +0.05(+0.42%) |
Oct 31, 2014 | 11.97 | 12.12 | 11.33 | 11.87 | 33,658,144 | -0.42(-3.42%) |
Oct 30, 2014 | 12.85 | 12.98 | 12.20 | 12.29 | 26,752,506 | -0.54(-4.21%) |
Oct 29, 2014 | 13.39 | 13.42 | 12.80 | 12.83 | 15,932,899 | -0.69(-5.10%) |
Oct 28, 2014 | 13.38 | 13.57 | 13.25 | 13.52 | 6,906,270 | +0.22(+1.65%) |
Oct 27, 2014 | 13.40 | 13.52 | 13.52 | 13.30 | 9,042,176 | -0.22(-1.63%) |
Oct 24, 2014 | 13.52 | 13.59 | 13.31 | 13.52 | 9,428,784 | +0.07(+0.52%) |
Oct 23, 2014 | 13.33 | 13.65 | 13.16 | 13.45 | 11,017,921 | +0.06(+0.45%) |
Oct 22, 2014 | 13.57 | 13.71 | 13.37 | 13.39 | 10,546,388 | -0.23(-1.69%) |
Oct 21, 2014 | 13.87 | 13.87 | 13.52 | 13.62 | 9,726,474 | -0.06(-0.44%) |
Oct 20, 2014 | 13.54 | 13.73 | 13.47 | 13.68 | 7,814,271 | +0.27(+2.01%) |
Oct 17, 2014 | 13.85 | 13.88 | 13.41 | 13.41 | 11,239,998 | -0.37(-2.69%) |
Oct 16, 2014 | 13.47 | 14.00 | 13.41 | 13.78 | 12,821,713 | +0.23(+1.70%) |
Oct 15, 2014 | 13.62 | 13.94 | 13.40 | 13.55 | 13,743,207 | -0.12(-0.88%) |
Oct 14, 2014 | 13.63 | 13.91 | 13.53 | 13.67 | 10,182,386 | +0.22(+1.64%) |
Oct 13, 2014 | 13.63 | 13.88 | 13.42 | 13.45 | 10,546,711 | -0.03(-0.22%) |
Oct 10, 2014 | 13.82 | 14.04 | 13.53 | 13.48 | 11,679,852 | -0.45(-3.23%) |
Oct 09, 2014 | 14.40 | 14.41 | 13.56 | 13.93 | 19,649,200 | -0.44(-3.06%) |
Oct 08, 2014 | 13.90 | 14.48 | 13.41 | 14.37 | 20,503,808 | +0.71(+5.20%) |
Oct 07, 2014 | 14.26 | 14.32 | 13.58 | 13.66 | 20,883,326 | -0.58(-4.07%) |
Oct 06, 2014 | 14.25 | 14.35 | 14.15 | 14.24 | 13,520,398 | +0.08(+0.56%) |
Oct 03, 2014 | 14.41 | 14.41 | 14.06 | 14.16 | 14,979,222 | -0.54(-3.67%) |
Oct 02, 2014 | 14.84 | 14.90 | 14.48 | 14.70 | 13,280,259 | -0.05(-0.34%) |