Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.58 | 11.61 | 11.61 | 11.61 | 100,500 | +0.10(+0.87%) |
Dec 30, 2014 | 11.64 | 11.75 | 11.43 | 11.51 | 66,037 | -0.21(-1.79%) |
Dec 29, 2014 | 11.84 | 11.86 | 11.54 | 11.72 | 61,151 | -0.12(-1.01%) |
Dec 26, 2014 | 11.75 | 11.98 | 11.38 | 11.84 | 127,286 | +0.10(+0.85%) |
Dec 24, 2014 | 11.75 | 11.74 | 11.74 | 11.74 | 73,500 | -0.09(-0.76%) |
Dec 23, 2014 | 12.18 | 12.21 | 11.80 | 11.83 | 110,915 | -0.37(-3.03%) |
Dec 22, 2014 | 12.09 | 12.40 | 11.84 | 12.20 | 199,584 | +0.16(+1.33%) |
Dec 19, 2014 | 11.86 | 12.15 | 11.61 | 12.04 | 1,255,448 | +0.14(+1.18%) |
Dec 18, 2014 | 12.00 | 12.00 | 11.66 | 11.90 | 191,365 | -0.04(-0.34%) |
Dec 17, 2014 | 11.25 | 11.97 | 11.25 | 11.94 | 149,648 | +0.66(+5.85%) |
Dec 16, 2014 | 10.89 | 11.65 | 10.87 | 11.28 | 143,687 | +0.25(+2.27%) |
Dec 15, 2014 | 11.82 | 11.86 | 10.75 | 11.03 | 269,046 | -0.70(-5.97%) |
Dec 12, 2014 | 11.59 | 12.08 | 11.59 | 11.73 | 158,590 | +0.02(+0.17%) |
Dec 11, 2014 | 11.90 | 11.99 | 11.63 | 11.71 | 87,916 | -0.20(-1.68%) |
Dec 10, 2014 | 11.98 | 12.06 | 11.77 | 11.91 | 123,348 | -0.12(-1.00%) |
Dec 09, 2014 | 12.21 | 12.32 | 11.98 | 12.03 | 326,081 | -0.36(-2.91%) |
Dec 08, 2014 | 12.15 | 12.46 | 11.77 | 12.39 | 147,531 | +0.26(+2.14%) |
Dec 05, 2014 | 11.77 | 12.20 | 11.52 | 12.13 | 120,936 | +0.29(+2.45%) |
Dec 04, 2014 | 11.37 | 11.99 | 11.33 | 11.84 | 116,974 | +0.41(+3.59%) |
Dec 03, 2014 | 11.00 | 11.57 | 10.93 | 11.43 | 130,811 | +0.43(+3.91%) |
Dec 02, 2014 | 10.83 | 11.69 | 10.80 | 11.00 | 330,621 | +0.12(+1.10%) |
Dec 01, 2014 | 10.50 | 10.90 | 10.39 | 10.88 | 89,495 | +0.45(+4.31%) |
Nov 28, 2014 | 10.67 | 10.74 | 10.43 | 10.43 | 37,645 | -0.18(-1.70%) |
Nov 26, 2014 | 10.60 | 10.61 | 10.61 | 10.61 | 80,900 | -0.01(-0.09%) |
Nov 25, 2014 | 10.58 | 10.72 | 10.46 | 10.62 | 72,859 | +0.02(+0.19%) |
Nov 24, 2014 | 10.55 | 10.77 | 10.51 | 10.60 | 24,383 | +0.04(+0.38%) |
Nov 21, 2014 | 10.58 | 10.71 | 10.40 | 10.56 | 64,186 | +0.08(+0.76%) |
Nov 20, 2014 | 10.17 | 10.48 | 10.13 | 10.48 | 52,136 | +0.27(+2.64%) |
Nov 19, 2014 | 10.28 | 10.49 | 10.14 | 10.21 | 58,577 | -0.16(-1.54%) |
Nov 18, 2014 | 10.31 | 10.40 | 9.880 | 10.37 | 150,905 | +0.05(+0.48%) |
Nov 17, 2014 | 10.28 | 10.49 | 10.22 | 10.32 | 123,497 | +0.07(+0.68%) |
Nov 14, 2014 | 10.81 | 10.81 | 10.17 | 10.25 | 62,351 | -0.38(-3.57%) |
Nov 13, 2014 | 11.77 | 11.77 | 10.36 | 10.63 | 293,022 | +0.58(+5.77%) |
Nov 12, 2014 | 9.900 | 10.19 | 9.830 | 10.05 | 120,464 | +0.12(+1.21%) |
Nov 11, 2014 | 10.00 | 10.03 | 9.759 | 9.930 | 216,841 | -0.10(-1.00%) |
Nov 10, 2014 | 10.11 | 10.24 | 9.970 | 10.03 | 76,094 | -0.06(-0.59%) |
Nov 07, 2014 | 10.12 | 10.27 | 9.900 | 10.09 | 30,073 | -0.08(-0.79%) |
Nov 06, 2014 | 9.920 | 10.40 | 9.920 | 10.17 | 51,337 | +0.22(+2.21%) |
Nov 05, 2014 | 9.950 | 10.26 | 9.800 | 9.950 | 86,508 | -0.05(-0.50%) |
Nov 04, 2014 | 10.00 | 10.18 | 9.860 | 10.00 | 27,228 | +0.00(+0.00%) |
Nov 03, 2014 | 10.20 | 10.44 | 9.980 | 10.00 | 58,697 | -0.14(-1.38%) |
Oct 31, 2014 | 10.08 | 10.28 | 9.920 | 10.14 | 63,587 | +0.20(+2.01%) |
Oct 30, 2014 | 9.970 | 10.20 | 9.860 | 9.940 | 38,104 | -0.02(-0.20%) |
Oct 29, 2014 | 10.18 | 10.18 | 9.880 | 9.960 | 113,381 | -0.25(-2.45%) |
Oct 28, 2014 | 10.15 | 10.54 | 10.00 | 10.21 | 96,243 | +0.07(+0.69%) |
Oct 27, 2014 | 10.06 | 10.26 | 10.07 | 10.14 | 105,517 | +0.07(+0.70%) |
Oct 24, 2014 | 10.11 | 10.18 | 10.00 | 10.07 | 42,125 | -0.02(-0.20%) |
Oct 23, 2014 | 10.22 | 10.22 | 10.00 | 10.09 | 53,961 | -0.08(-0.79%) |
Oct 22, 2014 | 10.27 | 10.28 | 10.00 | 10.17 | 65,409 | -0.05(-0.49%) |
Oct 21, 2014 | 10.37 | 10.59 | 10.12 | 10.22 | 55,042 | -0.09(-0.87%) |
Oct 20, 2014 | 10.40 | 10.86 | 10.20 | 10.31 | 74,943 | -0.08(-0.77%) |
Oct 17, 2014 | 11.00 | 11.00 | 10.34 | 10.39 | 80,820 | -0.58(-5.29%) |
Oct 16, 2014 | 10.32 | 11.11 | 10.32 | 10.97 | 74,475 | +0.48(+4.58%) |
Oct 15, 2014 | 10.87 | 10.92 | 10.13 | 10.49 | 136,727 | -0.50(-4.55%) |
Oct 14, 2014 | 11.17 | 11.17 | 10.81 | 10.99 | 64,272 | -0.04(-0.36%) |
Oct 13, 2014 | 10.92 | 11.10 | 10.59 | 11.03 | 60,013 | +0.09(+0.82%) |
Oct 10, 2014 | 10.97 | 11.22 | 10.77 | 10.94 | 58,475 | -0.08(-0.73%) |
Oct 09, 2014 | 11.21 | 11.22 | 10.87 | 11.02 | 89,444 | +0.02(+0.18%) |
Oct 08, 2014 | 10.95 | 11.10 | 10.61 | 11.00 | 123,576 | +0.09(+0.82%) |
Oct 07, 2014 | 11.29 | 11.35 | 10.90 | 10.91 | 72,822 | -0.44(-3.88%) |
Oct 06, 2014 | 11.40 | 11.63 | 11.15 | 11.35 | 56,399 | -0.06(-0.53%) |
Oct 03, 2014 | 11.28 | 11.63 | 11.18 | 11.41 | 74,279 | +0.26(+2.33%) |
Oct 02, 2014 | 11.18 | 11.42 | 11.02 | 11.15 | 69,417 | +0.03(+0.27%) |